復盛應用 (6670)-凱基-台北券商分點個股進出

台股 » 個股 » 復盛應用 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

復盛應用

(6670)

可現股當沖

股價
264.5
漲跌
▲9.0
漲幅
+3.52%
成交量
1,341張
產業
上市運動休閒▼0.48%
145人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

復盛應用 (6670)籌碼相關－凱基-台北券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-台北券商分點個股進出
凱基-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	107	263.82	101	264.19	264.50	6	355	1.69%	大買/大賣/
2024/04/24	9	252.67	44	254.51	255.50	-35	336	-10.40%
2024/04/23	21	252.90	34	253.07	254.00	-13	333	-3.89%
2024/04/22	52	250.54	12.3	250.61	250.00	39.8	336	11.81%
2024/04/19	21	247.81	2	246.50	243.00	19	329	5.77%
2024/04/18	8	245.75	5	248.00	248.00	3	321	0.93%
2024/04/17	52	242.48	10	242.40	243.00	42	315	13.31%
2024/04/16	9	241.56	14	240.71	240.50	-5	310	-1.61%
2024/04/15	30	245.22	13	246.35	246.00	17	313	5.43%
2024/04/12	91	245.88	61	246.69	244.50	30	309	9.68%
2024/04/11	42	242.31	10	242.80	243.50	32	302	10.57%
2024/04/10	55.3	242.88	18	243.36	242.00	37.3	304	12.25%
2024/04/09	31	244.15	21	245.95	241.00	10	300	3.33%
2024/04/08	6	250.42	29	250.50	251.50	-23	299	-7.69%
2024/04/03	36	247.93	129	247.76	249.00	-93	299	-31.00%	大賣/
2024/04/02	13	243.77	14	245.75	245.50	-1	298	-0.34%
2024/04/01	56	239.24	114	238.28	242.50	-58	296	-19.58%	大賣/
2024/03/29	22	233.86	55	234.65	234.00	-33	293	-11.25%
2024/03/28	1	235.00	15	235.30	235.50	-14	291	-4.80%
2024/03/27	31	234.61	3	236.00	236.50	28	299	9.36%
2024/03/26	20	234.70	24	233.79	232.50	-4	303	-1.32%
2024/03/25	10	233.60	6	234.17	233.50	4	309	1.29%
2024/03/22	3	234.67	25	234.30	234.00	-22	314	-7.00%
2024/03/21	4	236.25	27.1	236.18	236.50	-23.1	321	-7.18%
2024/03/20	42	234.57	7	236.29	236.50	35	320	10.91%
2024/03/19	11	231.55	4	232.00	232.50	7	319	2.19%
2024/03/18	21	232.38	8	232.38	232.00	13	320	4.06%
2024/03/15	33	232.59	15	234.07	235.00	18	321	5.60%
2024/03/14	32.1	230.92	4	231.63	232.00	28.1	315	8.90%
2024/03/13	55	230.13	16	230.16	230.00	39	313	12.43%
2024/03/12	23	226.67	13	226.65	228.00	10	306	3.26%
2024/03/11	17	223.12	12	225.08	225.50	5	299	1.67%
2024/03/08	39	221.64	13	222.04	222.50	26	298	8.70%
2024/03/07	25	219.96	12	220.00	219.50	13	298	4.36%
2024/03/06	21	220.38	0	0.00	219.50	21	297	7.06%
2024/03/05	65	219.72	20	219.30	219.50	45	299	15.04%
2024/03/04	14	221.79	30	221.90	220.50	-16	296	-5.39%
2024/03/01	21	225.86	11	225.64	224.50	10	295	3.39%
2024/02/29	20	225.75	13	225.15	225.00	7	297	2.36%
2024/02/27	23	224.85	42	225.31	225.00	-19	295	-6.43%
2024/02/26	0	0.00	5	224.70	224.00	-5	293	-1.70%
2024/02/23	35	225.40	42	225.11	224.00	-7	293	-2.39%
2024/02/22	17	221.47	8	223.50	223.50	9	288	3.12%
2024/02/21	15	220.33	13	221.46	221.00	2	288	0.69%
2024/02/20	73	219.99	9	220.61	220.00	64	289	22.13%
2024/02/19	6	219.67	77	218.99	219.00	-71	286	-24.78%
2024/02/16	5	220.10	23	220.50	221.00	-18	284	-6.33%
2024/02/15	23	222.65	9	223.06	222.00	14	284	4.92%
2024/02/05	9	223.00	6	223.58	222.50	3	288	1.04%
2024/02/02	0	0.00	6	225.50	222.50	-6	289	-2.07%
2024/02/01	18	226.81	23	226.59	226.00	-5	288	-1.73%
2024/01/31	15	226.33	29	226.78	226.50	-14	287	-4.87%
2024/01/30	13	225.85	43	227.03	227.50	-30	285	-10.49%
2024/01/29	19	223.87	3	225.00	225.00	16	283	5.65%
2024/01/26	20	222.30	0	0.00	221.00	20	280	7.14%
2024/01/25	11	222.68	21	221.81	223.00	-10	279	-3.58%
2024/01/24	7	221.50	16	221.66	222.00	-9	278	-3.23%
2024/01/23	27	221.09	8	222.19	222.50	19	276	6.87%
2024/01/22	8	219.50	9	220.00	220.00	-1	275	-0.36%
2024/01/19	62	215.10	67	214.96	218.00	-5	273	-1.83%
2024/01/18	6	215.25	0	0.00	214.50	6	270	2.22%
2024/01/17	27	218.26	11	217.00	214.50	16	267	5.97%
2024/01/16	85	216.99	22	218.64	220.00	63	265	23.71%
2024/01/15	11	213.73	13	213.96	214.50	-2	252	-0.79%
2024/01/12	15	213.33	15	213.33	212.50	0	250	0.00%
2024/01/11	35	213.00	29	213.22	213.50	6	251	2.38%
2024/01/10	4	212.50	17	212.53	212.50	-13	276	-4.70%
2024/01/09	26	214.10	20	214.10	214.00	6	279	2.15%
2024/01/08	3	211.00	0	0.00	211.00	3	281	1.07%
2024/01/05	8	212.44	28	211.16	210.50	-20	285	-6.99%
2024/01/04	72	213.82	52	214.12	213.50	20	290	6.89%
2024/01/03	6	210.25	6	211.58	212.50	0	294	0.00%
2024/01/02	55	209.55	18	210.83	208.00	37	294	12.58%
2023/12/29	62	206.75	3	207.67	206.50	59	291	20.26%
2023/12/28	6	207.17	20	209.25	206.50	-14	286	-4.89%
2023/12/27	34	210.60	3	210.67	209.00	31	281	11.02%
2023/12/26	24	212.00	21	213.38	210.00	3	276	1.08%
2023/12/25	2	214.00	10	213.55	213.50	-8	272	-2.94%
2023/12/22	11	212.82	14	213.00	214.00	-3	273	-1.10%
2023/12/21	44	211.09	45	210.76	211.00	-1	266	-0.38%
2023/12/20	42	211.62	39	211.92	211.50	3	277	1.08%
2023/12/19	14	210.46	55	211.61	211.50	-41	271	-15.13%
2023/12/18	98	213.11	5	214.50	214.50	93	264	35.14%
2023/12/15	29	210.98	12	211.00	211.00	17	255	6.66%
2023/12/14	62	210.69	10	211.20	211.00	52	253	20.52%
2023/12/13	15	209.43	2	209.50	209.50	13	248	5.24%
2023/12/12	36	208.69	3	209.33	209.50	33	247	13.35%
2023/12/11	11	206.41	4	206.75	207.00	7	245	2.85%
2023/12/08	29	206.47	18	206.56	206.50	11	247	4.44%
2023/12/07	4	206.75	16	207.09	206.00	-12	246	-4.86%
2023/12/06	10	207.70	1	207.50	208.50	9	246	3.65%
2023/12/05	13	206.58	7	207.00	208.00	6	247	2.43%
2023/12/04	12	206.08	5	206.50	206.50	7	247	2.83%
2023/12/01	12	204.00	0	0.00	205.50	12	247	4.85%
2023/11/30	16	204.69	2	205.00	203.50	14	248	5.63%
2023/11/29	24	204.90	24	206.92	204.50	0	247	0.00%
2023/11/28	35	203.66	1	203.50	205.00	34	244	13.93%
2023/11/27	20	203.63	1	204.00	203.00	19	242	7.84%
2023/11/24	18	202.64	0	0.00	202.50	18	241	7.46%
2023/11/23	13	201.54	27	202.06	201.50	-14	240	-5.83%
2023/11/22	4	203.75	16	203.94	202.00	-12	237	-5.04%
2023/11/21	9	204.22	2	204.25	204.00	7	236	2.96%
2023/11/20	7	204.21	11	203.82	204.00	-4	237	-1.68%
2023/11/17	28	202.27	4	202.25	202.50	24	235	10.20%
2023/11/16	2	201.75	2	201.25	201.50	0	232	0.00%
2023/11/15	5	201.40	4	201.63	201.50	1	232	0.43%
2023/11/14	5	200.10	20	200.80	200.00	-15	231	-6.47%
2023/11/13	4	201.50	15	202.33	201.50	-11	229	-4.79%
2023/11/10	9	205.44	39	206.91	204.50	-30	223	-13.39%
2023/11/09	10	208.10	10	208.15	208.00	0	221	0.00%
2023/11/08	5	207.70	4	208.63	208.00	1	223	0.45%
2023/11/07	5	209.00	1	209.00	209.00	4	224	1.78%
2023/11/06	23	208.48	9	208.39	209.50	14	224	6.22%
2023/11/03	12	207.67	0	0.00	208.50	12	223	5.37%
2023/11/02	47	206.11	3	206.00	206.50	44	224	19.56%
2023/11/01	3	203.33	3	203.67	204.00	0	225	0.00%
2023/10/31	14	202.93	0	0.00	202.50	14	225	6.22%
2023/10/30	17	203.76	25	204.02	202.00	-8	226	-3.53%
2023/10/27	4	205.00	12	205.29	205.00	-8	226	-3.54%
2023/10/26	6	204.83	29	205.29	204.00	-23	230	-10.00%
2023/10/25	4	206.63	6	206.83	207.00	-2	229	-0.87%
2023/10/24	25	205.82	6	206.83	206.50	19	237	8.01%
2023/10/23	10	207.10	1	207.00	206.50	9	239	3.76%
2023/10/20	36	206.44	0	0.00	207.00	36	252	14.28%
2023/10/19	45	205.08	9	205.83	206.00	36	253	14.20%
2023/10/18	77	205.92	49	208.42	201.50	28	277	10.10%
2023/10/17	33	206.86	20	207.45	205.50	13	266	4.88%
2023/10/16	82	208.50	39	208.60	208.00	43	272	15.79%
2023/10/13	21	206.50	16	206.81	206.50	5	274	1.82%
2023/10/12	8	204.25	45	205.42	206.50	-37	276	-13.37%
2023/10/11	57	201.93	62	203.60	203.00	-5	280	-1.78%
2023/10/06	3	198.50	14	199.54	198.50	-11	275	-3.99%
2023/10/05	21	200.71	2	201.50	200.00	19	278	6.82%
2023/10/04	13	200.96	17	200.88	200.50	-4	281	-1.42%
2023/10/03	11	201.95	14	202.14	201.50	-3	284	-1.05%
2023/10/02	5	203.30	9	203.17	205.00	-4	295	-1.36%
2023/09/28	4	202.50	25	202.62	203.50	-21	302	-6.94%
2023/09/27	27	201.96	6	202.33	204.00	21	311	6.74%
2023/09/26	5	202.80	3	204.50	203.00	2	315	0.63%
2023/09/25	78	210.79	124	207.93	206.50	-46	319	-14.39%	大賣/
2023/09/22	3	201.17	7	202.71	201.00	-4	302	-1.32%
2023/09/21	2	201.50	15	202.27	201.50	-13	304	-4.28%
2023/09/20	1	203.00	15	204.77	203.00	-14	309	-4.52%
2023/09/19	0	0.00	14	206.04	206.50	-14	315	-4.44%
2023/09/18	5	205.20	3	207.00	207.50	2	322	0.62%
2023/09/15	9	206.50	9	207.56	207.00	0	334	0.00%
2023/09/14	9	207.17	13	208.19	208.50	-4	353	-1.13%
2023/09/13	12	207.13	1	209.00	209.00	11	367	3.00%
2023/09/12	6	207.00	6	206.83	206.50	0	381	0.00%
2023/09/11	9	205.67	9	205.89	207.50	0	389	0.00%
2023/09/08	4	206.13	7	207.00	206.50	-3	397	-0.76%
2023/09/07	15	206.40	30	206.80	208.00	-15	401	-3.74%
2023/09/06	7	204.36	23	205.00	207.00	-16	403	-3.96%
2023/09/05	60	202.66	41	202.68	205.00	19	411	4.62%
2023/09/04	10	199.35	4	199.88	202.50	6	410	1.46%
2023/09/01	9	198.72	4	197.38	199.00	5	422	1.18%
2023/08/31	1	196.00	13	196.19	198.00	-12	424	-2.83%
2023/08/30	32	195.34	6	196.00	197.00	26	426	6.10%
2023/08/29	2	194.00	5	194.00	194.50	-3	429	-0.70%
2023/08/28	3	194.17	8	193.56	194.50	-5	430	-1.16%
2023/08/25	4	194.25	2	194.75	195.00	2	433	0.46%
2023/08/24	8	194.44	14	194.50	195.50	-6	436	-1.37%
2023/08/23	2	193.75	6	193.33	194.50	-4	436	-0.92%
2023/08/22	8	192.56	12	192.92	192.50	-4	438	-0.91%
2023/08/21	8	193.44	11	194.27	193.00	-3	439	-0.68%
2023/08/18	7	195.36	14	195.86	195.00	-7	442	-1.58%
2023/08/17	31	194.55	5	194.40	196.00	26	444	5.85%
2023/08/16	33	193.24	13	190.88	194.50	20	445	4.49%
2023/08/15	5	193.20	2	193.75	192.50	3	447	0.67%
2023/08/14	35	195.56	41	194.50	193.00	-6	450	-1.33%
2023/08/11	38	192.28	24	193.21	191.00	14	451	3.10%
2023/08/10	22	194.00	6	193.92	193.00	16	450	3.56%
2023/08/09	30	194.72	2	195.00	195.00	28	448	6.24%
2023/08/08	45	195.82	37	196.12	195.50	8	448	1.78%
2023/08/07	37	196.26	1	197.50	196.50	36	448	8.03%
2023/08/04	7	197.79	2	198.25	197.50	5	449	1.11%
2023/08/02	27	198.35	8.5	198.38	198.00	18.5	453	4.08%
2023/08/01	18	198.92	51	199.11	199.00	-33	453	-7.28%
2023/07/31	17	200.82	20	201.03	200.00	-3	451	-0.66%
2023/07/28	4	200.63	19	201.42	201.00	-15	447	-3.35%
2023/07/27	28	201.32	25	201.24	201.00	3	448	0.67%
2023/07/26	13	203.73	25	204.10	203.50	-12	442	-2.71%
2023/07/25	82	200.96	83	204.25	206.50	-1	442	-0.23%
2023/07/24	4	200.00	29	200.64	200.00	-25	434	-5.75%
2023/07/21	1,072	200.08	604	200.11	201.00	468	433	107.97%	大買/大賣/鉅額交易
2023/07/20	250	225.36	241	225.58	223.00	9	411	2.19%	大買/大賣/
2023/07/19	213	220.41	210	220.30	223.00	3	397	0.75%	大買/大賣/
2023/07/18	187.5	225.62	234	225.23	222.00	-46.5	393	-11.82%	大買/大賣/
2023/07/17	59	220.89	170	221.96	222.00	-111	392	-28.31%	大賣/鉅額交易
2023/07/14	38	219.68	189	220.35	219.00	-151	387	-38.96%	大賣/鉅額交易
2023/07/13	21	222.95	195	222.06	222.00	-174	381	-45.56%	大賣/鉅額交易
2023/07/12	20	223.45	19	223.00	222.50	1	381	0.26%
2023/07/11	5	224.30	19	225.05	224.00	-14	382	-3.66%
2023/07/10	0	0.00	41	226.78	225.50	-41	383	-10.68%
2023/07/07	27	227.02	35	228.81	230.00	-8	386	-2.07%
2023/07/06	48	226.88	34	227.31	225.50	14	398	3.51%
2023/07/05	74	229.45	70	228.04	226.50	4	395	1.01%
2023/07/04	4	224.50	52	226.97	229.00	-48	388	-12.36%
2023/07/03	29	223.29	15	223.27	225.50	14	388	3.60%
2023/06/30	12	219.21	6	219.92	221.00	6	393	1.53%
2023/06/29	42	218.81	1	219.00	219.00	41	393	10.41%
2023/06/28	53	217.58	117	218.01	217.50	-64	400	-15.97%	大賣/
2023/06/27	30	219.92	16	219.94	218.50	14	401	3.49%
2023/06/26	42	225.69	36	226.53	222.50	6	415	1.44%
2023/06/21	87	232.01	69	232.17	232.00	18	414	4.34%
2023/06/20	66	230.17	61	232.61	236.50	5	407	1.23%
2023/06/19	112	228.63	66	225.80	233.50	46	392	11.73%	大買/
2023/06/16	19	225.32	59	225.97	226.00	-40	379	-10.54%
2023/06/15	118	224.33	36	223.13	224.00	82	364	22.47%	大買/
2023/06/14	34	220.66	25	221.30	222.00	9	365	2.46%
2023/06/13	26	217.00	25	217.52	217.50	1	362	0.28%
2023/06/12	17	216.74	14	215.96	217.00	3	362	0.83%
2023/06/09	77	215.56	13	216.04	216.00	64	366	17.48%
2023/06/08	8	211.25	4	211.38	211.50	4	365	1.10%
2023/06/07	22	211.34	106	210.38	211.50	-84	373	-22.48%	大賣/
2023/06/06	8	215.31	5	215.20	216.00	3	368	0.81%
2023/06/05	23	215.22	12	215.63	214.50	11	403	2.73%
2023/06/02	54	213.66	2	212.50	215.00	52	410	12.66%
2023/06/01	10	211.15	5	211.30	211.50	5	420	1.19%
2023/05/31	8	210.38	19	210.58	210.00	-11	440	-2.50%
2023/05/30	14	211.50	19	211.16	211.50	-5	456	-1.09%
2023/05/29	12	211.75	0	0.00	211.00	12	477	2.51%
2023/05/26	3	211.33	15	212.37	211.00	-12	497	-2.41%
2023/05/25	7	212.64	2	213.25	212.50	5	521	0.96%
2023/05/24	12	213.42	30	213.93	213.50	-18	531	-3.38%
2023/05/23	9	213.78	8	213.50	213.00	1	543	0.18%
2023/05/22	16	213.69	1	214.00	213.50	15	545	2.75%
2023/05/19	5	212.50	8	214.06	212.50	-3	548	-0.55%
2023/05/18	10	212.00	2	211.50	212.00	8	549	1.46%
2023/05/17	11	210.05	36	210.76	210.00	-25	551	-4.54%
2023/05/16	14	211.79	7	211.93	211.50	7	549	1.27%
2023/05/15	2	211.00	6	210.50	211.00	-4	553	-0.72%
2023/05/12	12	210.42	10	210.95	210.50	2	561	0.36%
2023/05/11	12	209.54	38	209.63	208.50	-26	576	-4.51%
2023/05/10	13	209.00	14	209.50	209.00	-1	577	-0.17%
2023/05/09	12	211.71	42	212.69	211.00	-30	578	-5.19%
2023/05/08	17	215.97	9	215.89	216.00	8	575	1.39%
2023/05/05	2	215.00	43	215.27	215.00	-41	580	-7.06%
2023/05/04	6	215.00	2	215.75	216.00	4	585	0.68%
2023/05/03	5	213.70	15	214.27	213.50	-10	589	-1.70%
2023/05/02	8	216.13	9	215.78	216.50	-1	595	-0.17%
2023/04/28	25	215.74	26	215.77	216.00	-1	600	-0.17%
2023/04/27	13	212.08	24	211.50	215.00	-11	600	-1.83%
2023/04/26	19	209.50	2	211.50	210.50	17	601	2.82%
2023/04/25	10.2	208.85	75	211.09	208.50	-64.8	606	-10.69%
2023/04/24	27	212.48	4	212.88	213.50	23	612	3.76%
2023/04/21	64	212.41	22	213.30	213.50	42	614	6.84%
2023/04/20	53	214.02	50	216.65	213.50	3	627	0.48%
2023/04/19	9	218.28	18	218.89	218.00	-9	630	-1.43%
2023/04/18	17	219.29	24	219.46	219.00	-7	640	-1.09%
2023/04/17	25	220.04	35	220.97	220.00	-10	641	-1.56%
2023/04/14	9	221.50	28	221.70	221.50	-19	641	-2.96%
2023/04/13	23	222.65	24	222.90	222.50	-1	644	-0.16%
2023/04/12	50	221.83	34	223.41	223.50	16	640	2.50%
2023/04/11	34	221.03	129	222.55	220.00	-95	638	-14.89%	大賣/
2023/04/10	0	0.00	24	228.81	228.00	-24	617	-3.88%
2023/04/07	0	0.00	37	228.00	228.50	-37	619	-5.98%
2023/04/06	7.2	225.65	56	226.48	227.00	-48.8	617	-7.90%
2023/03/31	12	228.50	69	228.09	227.00	-57	614	-9.27%
2023/03/30	29	230.60	13	229.69	230.00	16	612	2.61%
2023/03/29	14	230.14	13	229.23	228.50	1	618	0.16%
2023/03/28	29	230.59	44	231.36	231.50	-15	615	-2.44%
2023/03/27	32	232.45	112	236.82	231.00	-80	613	-13.03%	大賣/
2023/03/24	37	237.43	33	237.23	236.50	4	599	0.67%
2023/03/23	13	236.15	56	236.69	236.50	-43	593	-7.24%
2023/03/22	9	236.78	83	237.41	238.00	-74	590	-12.53%
2023/03/21	1	234.00	25	234.04	235.00	-24	589	-4.07%
2023/03/20	11	232.41	11	231.64	232.50	0	592	0.00%
2023/03/17	31	230.55	3	231.67	231.50	28	600	4.66%
2023/03/16	66	227.10	41	228.76	225.50	25	600	4.16%
2023/03/15	39	230.27	33	231.18	229.50	6	602	1.00%
2023/03/14	39	231.19	56	233.11	230.50	-17	605	-2.81%
2023/03/13	23	234.85	71	235.84	236.50	-48	600	-8.00%
2023/03/10	51	234.22	58	234.82	235.50	-7	599	-1.17%
2023/03/09	44	236.60	102	236.17	236.50	-58	598	-9.69%	大賣/
2023/03/08	84	236.52	133	237.36	238.00	-49	601	-8.14%	大賣/
2023/03/07	7	249.43	63	247.90	247.00	-56	568	-9.86%
2023/03/06	40	249.55	24	249.29	250.50	16	561	2.85%
2023/03/03	28	248.41	44	248.30	248.50	-16	551	-2.90%
2023/03/02	27	246.09	21	245.67	248.00	6	537	1.12%
2023/03/01	110	246.67	50	249.64	244.50	60	525	11.42%	大買/
2023/02/24	115	249.01	101	248.92	248.50	14	508	2.75%	大買/大賣/
2023/02/23	107	243.01	66	245.10	246.00	41	490	8.36%	大買/
2023/02/22	24	227.38	28	233.63	235.00	-4	472	-0.85%
2023/02/21	37	229.95	29	227.95	228.50	8	466	1.71%
2023/02/20	11	224.00	5	224.00	223.50	6	458	1.31%
2023/02/17	29	224.16	3	223.50	223.50	26	459	5.65%
2023/02/16	6	225.00	13	225.27	225.00	-7	463	-1.51%
2023/02/15	17	225.21	23	225.43	225.00	-6	470	-1.27%
2023/02/14	9	224.39	16	224.34	224.50	-7	475	-1.47%
2023/02/13	52	223.17	23	224.04	224.00	29	484	5.98%
2023/02/10	64	226.50	58	226.34	225.50	6	484	1.24%
2023/02/09	91	224.73	60	226.32	226.50	31	489	6.33%
2023/02/08	3	220.83	30	220.52	221.00	-27	477	-5.66%
2023/02/07	18	220.08	9	218.83	221.50	9	476	1.89%
2023/02/06	9	217.78	12	218.00	217.00	-3	476	-0.63%
2023/02/03	15	217.57	49	219.27	217.00	-34	475	-7.15%
2023/02/02	3.2	221.03	55	221.45	221.00	-51.8	469	-11.05%
2023/02/01	5	220.50	54	221.38	222.50	-49	463	-10.57%
2023/01/31	38	219.50	38	220.28	221.50	0	461	0.00%
2023/01/30	39	218.21	33	218.36	219.50	6	453	1.32%
2023/01/17	31.4	216.55	8	216.13	216.50	23.4	449	5.20%
2023/01/16	17	214.79	44	213.68	214.00	-27	446	-6.05%
2023/01/13	8	219.00	18	220.94	217.00	-10	443	-2.26%
2023/01/12	42	220.56	74	221.53	222.00	-32	445	-7.18%
2023/01/11	1	219.50	33	219.56	219.00	-32	441	-7.25%
2023/01/10	66	217.23	39	219.32	218.00	27	439	6.14%
2023/01/09	51	212.02	44	211.43	212.00	7	421	1.66%
2023/01/06	60	207.78	31	212.32	212.00	29	415	6.99%
2023/01/05	24	205.46	0	0.00	205.00	24	405	5.91%
2023/01/04	31	204.81	45	205.31	205.50	-14	399	-3.50%
2023/01/03	48	204.63	50	207.72	204.50	-2	394	-0.51%
2022/12/30	6	210.00	1	210.50	210.50	5	385	1.30%
2022/12/29	33	207.00	13	208.08	207.00	20	383	5.22%
2022/12/28	7	209.07	33	208.41	209.00	-26	380	-6.83%
2022/12/27	40	210.43	2	211.50	209.50	38	378	10.05%
2022/12/26	3	210.33	35	212.11	210.50	-32	372	-8.58%
2022/12/23	12	212.63	27	213.04	213.00	-15	372	-4.02%
2022/12/22	77	215.58	16	213.72	214.50	61	372	16.37%
2022/12/21	36	214.44	15	215.37	209.50	21	371	5.66%
2022/12/20	17	216.47	44	218.75	215.50	-27	366	-7.36%
2022/12/19	26	220.29	10	220.65	220.00	16	366	4.36%
2022/12/16	48	220.82	22	220.93	221.00	26	366	7.10%
2022/12/15	10	220.80	11	221.14	221.50	-1	363	-0.28%
2022/12/14	36	220.38	4	221.26	222.00	32	363	8.79%
2022/12/13	7	219.14	24	221.21	219.00	-17	363	-4.68%
2022/12/12	25	220.14	20	220.73	223.00	5	362	1.38%
2022/12/09	32	220.75	40	223.34	221.00	-8	364	-2.20%
2022/12/08	52	221.82	20	222.98	223.00	32	359	8.91%
2022/12/07	58	218.46	6	217.00	217.00	52	352	14.76%
2022/12/06	50	221.62	25	222.16	222.00	25	347	7.19%
2022/12/05	20	218.65	50	219.83	219.50	-30	341	-8.80%
2022/12/02	41	219.48	37	220.42	219.50	4	340	1.17%
2022/12/01	35	217.14	86	216.49	218.50	-51	332	-15.32%
2022/11/30	33	212.86	46	214.23	216.00	-13	325	-3.99%
2022/11/29	36	208.50	4	208.88	209.00	32	315	10.14%
2022/11/28	82	206.66	4	208.50	208.50	78	314	24.76%
2022/11/25	20	207.28	44	206.77	205.50	-24	313	-7.65%
2022/11/24	32	205.91	43	204.53	205.00	-11	312	-3.51%
2022/11/23	11	209.14	40	209.01	207.50	-29	308	-9.41%
2022/11/22	22	210.45	17	212.91	213.50	5	301	1.66%
2022/11/21	56	208.18	19	207.58	209.00	37	296	12.49%
2022/11/18	68	208.88	8	209.75	207.00	60	296	20.22%
2022/11/17	38	209.89	19	210.82	210.00	19	293	6.46%
2022/11/16	30	208.73	67	209.43	209.00	-37	289	-12.77%
2022/11/15	40	207.69	17	208.18	209.00	23	289	7.95%
2022/11/14	88	205.40	25	205.74	205.00	63	286	22.02%
2022/11/11	51	206.98	27	207.67	207.50	24	282	8.51%
2022/11/10	42	203.30	59	203.14	203.50	-17	276	-6.15%
2022/11/09	57	199.39	3	199.17	199.00	54	272	19.78%
2022/11/08	13	194.96	9	195.50	195.00	4	264	1.51%
2022/11/07	24	198.06	34	198.94	195.00	-10	264	-3.78%
2022/11/04	34	190.01	1	190.50	191.50	33	255	12.89%
2022/11/03	15	187.50	8	188.88	190.00	7	259	2.69%
2022/11/02	66	186.64	7	187.50	188.00	59	263	22.43%
2022/11/01	35	183.47	1	184.00	184.50	34	272	12.49%
2022/10/31	3	181.50	2	181.50	181.50	1	277	0.36%
2022/10/28	3	180.17	20	180.53	180.00	-17	284	-5.97%
2022/10/27	25	180.44	1	180.00	182.00	24	291	8.23%
2022/10/26	2	179.50	9	180.39	179.50	-7	294	-2.38%
2022/10/25	2	180.50	17	182.03	180.50	-15	299	-5.02%
2022/10/24	14	182.68	1	182.50	182.50	13	301	4.31%
2022/10/21	17	179.82	59	180.14	180.00	-42	301	-13.95%
2022/10/20	51	182.44	28	183.54	180.00	23	303	7.58%
2022/10/19	17	185.50	66	186.20	187.50	-49	298	-16.43%
2022/10/18	32	183.84	7	183.79	185.00	25	292	8.55%
2022/10/17	6	180.50	2	180.50	183.00	4	293	1.36%
2022/10/14	76	182.32	7	183.71	181.00	69	298	23.09%
2022/10/13	24	180.17	35	180.86	178.00	-11	310	-3.54%
2022/10/12	16	183.19	6	181.58	183.50	10	315	3.17%
2022/10/11	24	181.13	16	181.00	182.00	8	319	2.51%
2022/10/07	5	182.00	8	182.06	182.00	-3	318	-0.94%
2022/10/06	2	182.50	8	182.31	182.50	-6	321	-1.87%
2022/10/05	4	182.00	14	183.68	182.00	-10	323	-3.09%
2022/10/04	1	182.00	3	182.17	184.00	-2	320	-0.62%
2022/10/03	2	180.00	31	180.94	180.00	-29	321	-9.02%
2022/09/30	10	180.40	19	180.11	182.50	-9	324	-2.77%
2022/09/29	36	181.14	1	183.00	183.50	35	323	10.80%
2022/09/28	7	177.57	45	180.52	179.00	-38	323	-11.73%
2022/09/27	44	181.38	27	181.09	182.50	17	319	5.33%
2022/09/26	44	181.65	28	185.86	180.50	16	315	5.07%
2022/09/23	7	190.00	36	192.49	189.50	-29	313	-9.25%
2022/09/22	20	191.88	7	193.64	193.50	13	319	4.07%
2022/09/21	4	194.25	20	195.10	194.50	-16	317	-5.04%
2022/09/20	2	195.25	22	195.50	195.50	-20	315	-6.33%
2022/09/19	19	196.13	13	198.04	195.50	6	314	1.91%
2022/09/16	47	201.21	17	201.53	200.50	30	312	9.61%
2022/09/15	24	200.15	6	201.42	202.00	18	304	5.91%
2022/09/14	19	198.03	1	199.50	199.00	18	301	5.97%
2022/09/13	24	198.42	11	199.45	199.50	13	301	4.31%
2022/09/12	4	196.00	21	195.31	196.00	-17	299	-5.67%
2022/09/08	29	194.16	18	195.17	195.00	11	299	3.67%
2022/09/07	3	189.83	17	190.62	190.50	-14	296	-4.73%
2022/09/06	13	190.58	17	191.21	191.00	-4	294	-1.36%
2022/09/05	13	193.27	25	195.38	192.50	-12	293	-4.09%
2022/09/02	23	196.74	14	196.93	197.00	9	290	3.10%
2022/09/01	7	194.93	5	195.60	194.50	2	288	0.69%
2022/08/31	13	197.85	36	198.89	197.50	-23	286	-8.02%
2022/08/30	29	197.14	7	197.64	198.00	22	283	7.76%
2022/08/29	12	194.33	3	194.67	195.00	9	280	3.21%
2022/08/26	1	198.50	13	199.27	198.50	-12	278	-4.31%
2022/08/25	31	196.84	17	198.74	200.00	14	278	5.02%
2022/08/24	25	198.02	24	199.40	197.00	1	275	0.36%
2022/08/23	4	200.25	10	200.45	201.00	-6	272	-2.20%
2022/08/22	29	200.12	16	199.09	201.50	13	271	4.79%
2022/08/19	11	197.05	29	198.36	199.50	-18	269	-6.67%
2022/08/18	12	195.25	19	195.24	195.50	-7	267	-2.62%
2022/08/17	20	196.88	29	197.31	196.50	-9	264	-3.40%
2022/08/16	1	193.50	25	194.16	195.50	-24	261	-9.17%
2022/08/15	2	193.50	34	193.37	193.50	-32	258	-12.36%
2022/08/12	3	192.67	20	192.60	193.50	-17	256	-6.64%
2022/08/11	34	191.99	14	192.29	192.00	20	254	7.86%
2022/08/10	44	190.01	7	190.50	191.50	37	253	14.57%
2022/08/09	25	187.68	4	187.25	188.00	21	247	8.48%
2022/08/08	33	187.50	42	186.20	185.00	-9	243	-3.70%
2022/08/05	34	187.91	10	188.05	188.50	24	231	10.37%
2022/08/04	28	181.25	41	184.62	183.00	-13	226	-5.74%
2022/08/03	17	187.44	26	185.96	189.50	-9	222	-4.05%
2022/08/02	5	183.50	37	183.36	184.00	-32	215	-14.84%
2022/08/01	27	184.72	6	184.75	184.50	21	215	9.75%
2022/07/29	26	184.58	4	184.00	184.00	22	211	10.38%
2022/07/28	1	184.00	16	184.00	184.00	-15	212	-7.05%
2022/07/27	16	183.72	1	183.50	184.50	15	214	7.00%
2022/07/26	21	183.64	13	185.42	183.50	8	209	3.82%
2022/07/25	2	186.50	6	187.33	186.50	-4	209	-1.91%
2022/07/22	3	186.83	23	188.61	188.50	-20	209	-9.53%
2022/07/21	22	184.14	14	186.32	188.50	8	209	3.82%
2022/07/20	257	181.11	251	181.09	180.50	6	206	2.90%	大買/大賣/
2022/07/19	80	195.73	82	195.65	193.00	-2	192	-1.04%
2022/07/18	86	196.90	87	196.90	195.50	-1	189	-0.53%
2022/07/15	80	196.01	111	196.01	196.00	-31	192	-16.11%	大賣/
2022/07/14	6	196.42	9	193.72	198.50	-3	195	-1.54%
2022/07/13	9	194.89	10	196.05	195.00	-1	197	-0.51%
2022/07/12	4	192.13	14	192.25	192.00	-10	197	-5.07%
2022/07/11	8	197.06	5	196.70	195.00	3	199	1.51%
2022/07/08	11	196.27	26	196.98	196.00	-15	210	-7.12%
2022/07/07	17	195.35	6	195.33	196.50	11	208	5.27%
2022/07/06	2	191.50	10	193.60	193.00	-8	216	-3.70%
2022/07/05	16	192.16	9	191.06	191.50	7	216	3.24%
2022/07/04	25	189.54	2	189.00	189.00	23	215	10.68%
2022/07/01	36	188.83	17	189.79	187.00	19	217	8.76%
2022/06/30	39	192.37	81	193.86	191.00	-42	212	-19.73%
2022/06/29	2	198.50	18	199.33	198.50	-16	204	-7.82%
2022/06/28	2	198.75	7	201.00	202.50	-5	204	-2.44%
2022/06/27	24	199.08	10	199.60	198.50	14	209	6.69%
2022/06/24	16	197.81	14	198.71	197.50	2	210	0.95%
2022/06/23	9	194.94	15	195.17	195.50	-6	210	-2.86%
2022/06/22	3	193.50	14	195.64	192.00	-11	211	-5.20%
2022/06/21	23	194.59	7	194.29	196.50	16	211	7.57%
2022/06/20	5	192.30	16	196.28	192.00	-11	209	-5.25%
2022/06/17	2	197.50	7	199.93	197.50	-5	209	-2.39%
2022/06/16	2	202.25	17	203.41	200.00	-15	207	-7.23%
2022/06/15	11	204.36	3	203.17	203.00	8	207	3.86%
2022/06/14	3	200.00	4	201.25	202.00	-1	209	-0.48%
2022/06/13	3	200.50	11	200.32	200.00	-8	208	-3.83%
2022/06/10	9	204.83	4	204.63	205.00	5	208	2.40%
2022/06/09	0	0.00	7	205.71	205.50	-7	209	-3.35%
2022/06/08	5	206.70	0	0.00	207.00	5	208	2.39%
2022/06/07	2	206.50	5	205.90	206.50	-3	208	-1.44%
2022/06/06	3	206.33	7	206.43	206.50	-4	209	-1.91%
2022/06/02	3	205.00	3	204.33	206.00	0	211	0.00%
2022/06/01	0	0.00	2	205.00	204.50	-2	213	-0.94%
2022/05/31	1	205.00	1	205.50	205.00	0	214	0.00%
2022/05/30	20	201.75	1	200.00	204.50	19	213	8.90%
2022/05/27	8	198.94	5	199.00	198.00	3	212	1.41%
2022/05/26	3	198.83	19	200.47	198.00	-16	209	-7.63%
2022/05/25	4	201.00	5	201.50	201.50	-1	208	-0.48%
2022/05/24	5	197.60	13	202.15	197.00	-8	209	-3.82%
2022/05/23	2	201.50	17	202.94	201.50	-15	209	-7.16%
2022/05/20	2	203.00	11	204.09	203.50	-9	210	-4.27%
2022/05/19	1	204.00	29	204.26	204.00	-28	209	-13.33%
2022/05/18	17	207.85	15	208.27	209.00	2	207	0.96%
2022/05/17	9	205.44	11	204.73	206.00	-2	207	-0.96%
2022/05/16	5	209.20	21	209.45	205.00	-16	206	-7.74%
2022/05/13	7	208.36	4	210.75	211.00	3	211	1.42%
2022/05/12	6	206.67	19	208.00	206.50	-13	211	-6.13%
2022/05/11	7	207.07	10	210.95	207.50	-3	213	-1.40%
2022/05/10	3	211.33	14	211.50	213.50	-11	221	-4.97%
2022/05/09	15	214.10	30	216.78	212.50	-15	228	-6.57%
2022/05/06	1	218.50	30	220.02	221.00	-29	227	-12.72%
2022/05/05	13	223.58	20	219.55	223.50	-7	232	-3.01%
2022/05/04	15	218.60	32	219.63	218.50	-17	228	-7.45%
2022/05/03	3	218.50	2	218.00	218.50	1	226	0.44%
2022/04/29	8	215.69	18	218.22	219.00	-10	226	-4.41%
2022/04/28	2	214.75	6	214.75	211.50	-4	222	-1.80%
2022/04/27	16	210.84	18	210.64	213.00	-2	224	-0.89%
2022/04/26	35	214.20	4	213.50	213.00	31	222	13.93%
2022/04/25	13	214.38	28	212.59	212.00	-15	219	-6.84%
2022/04/22	49	220.20	101	220.87	219.00	-52	216	-23.97%	大賣/
2022/04/21	27	221.24	13	221.96	219.50	14	213	6.57%
2022/04/20	15	218.97	11	218.77	219.00	4	206	1.93%
2022/04/19	30	215.42	8	218.00	218.50	22	203	10.83%
2022/04/18	5	212.60	19	213.68	213.00	-14	200	-6.97%
2022/04/15	22	213.77	5	213.80	213.50	17	200	8.48%
2022/04/14	65	212.23	15	215.83	213.00	50	198	25.15%
2022/04/13	17	206.53	11	206.95	207.00	6	186	3.22%
2022/04/12	35	204.06	10	205.60	207.50	25	185	13.51%
2022/04/11	3	201.17	8	201.56	200.50	-5	178	-2.80%
2022/04/08	6	203.00	1	203.50	203.50	5	177	2.82%
2022/04/07	18	204.56	4	203.63	203.00	14	175	8.00%
2022/04/06	22	201.98	5	201.00	202.50	17	172	9.83%
2022/04/01	17	202.26	6	202.67	202.00	11	171	6.42%
2022/03/31	6	203.92	0	0.00	203.00	6	169	3.55%
2022/03/30	20	203.75	3	207.00	207.00	17	168	10.11%
2022/03/29	15	200.40	0	0.00	200.00	15	163	9.18%
2022/03/28	12	200.58	3	201.00	200.00	9	160	5.59%
2022/03/25	12	204.21	12	204.33	202.00	0	159	0.00%
2022/03/24	2	206.50	7	206.57	207.50	-5	158	-3.15%
2022/03/23	5	207.70	3	208.50	208.50	2	158	1.26%
2022/03/22	10	206.00	1	205.00	208.00	9	158	5.70%
2022/03/21	4	203.50	0	0.00	203.50	4	155	2.58%
2022/03/17	15	200.10	6	201.00	203.00	9	155	5.78%
2022/03/16	3	193.17	7	192.64	194.50	-4	153	-2.61%
2022/03/15	6	192.50	5	192.20	192.00	1	153	0.65%
2022/03/14	3	193.00	2	193.00	193.50	1	155	0.64%
2022/03/11	3	192.50	12	192.08	192.00	-9	154	-5.84%
2022/03/10	3	193.17	0	0.00	193.50	3	154	1.95%
2022/03/09	7	191.14	12	190.88	190.00	-5	155	-3.21%
2022/03/08	10	191.85	18	191.19	189.50	-8	161	-4.94%
2022/03/07	19	191.97	12	192.21	192.50	7	161	4.34%
2022/03/04	3	197.17	8	196.38	197.00	-5	161	-3.10%
2022/03/03	3	197.17	5	198.10	197.50	-2	163	-1.23%
2022/03/02	2	196.50	3	195.33	196.50	-1	165	-0.61%
2022/03/01	5	197.10	0	0.00	196.50	5	165	3.03%
2022/02/25	2	196.00	3	197.17	196.00	-1	165	-0.60%
2022/02/24	8	195.56	1	199.50	195.00	7	166	4.21%
2022/02/23	3	199.83	1	199.50	199.50	2	163	1.22%
2022/02/22	5	201.00	6	203.33	200.00	-1	161	-0.62%
2022/02/21	3	207.00	1	205.00	207.50	2	159	1.25%
2022/02/18	3	206.33	0	0.00	206.50	3	158	1.89%
2022/02/17	6	209.92	17	207.94	206.50	-11	159	-6.92%
2022/02/16	9	211.72	5	211.90	212.50	4	155	2.57%
2022/02/15	21	211.60	62	212.11	210.00	-41	155	-26.36%
2022/02/14	11	206.59	15	207.20	206.50	-4	149	-2.67%
2022/02/11	6	211.25	7	212.64	212.50	-1	147	-0.68%
2022/02/10	8	210.88	28	211.32	211.50	-20	144	-13.79%
2022/02/09	43	208.35	26	208.02	214.00	17	135	12.56%
2022/02/08	11	205.05	14	203.21	204.50	-3	128	-2.34%
2022/02/07	34	200.65	10.1	202.96	205.00	23.9	124	19.21%
2022/01/26	12	196.54	22	196.09	195.50	-10	120	-8.30%
2022/01/25	3	196.83	22	195.84	194.50	-19	121	-15.67%
2022/01/24	7	195.43	14	196.18	197.50	-7	122	-5.72%
2022/01/21	11	199.09	0	0.00	198.00	11	125	8.78%
2022/01/20	19	198.89	12	199.50	199.50	7	125	5.60%
2022/01/19	14	196.64	5	196.90	197.00	9	123	7.30%
2022/01/18	4	196.00	4	196.38	196.00	0	122	0.00%
2022/01/17	1	197.00	8	195.38	196.00	-7	121	-5.74%
2022/01/14	16	194.94	4	195.63	194.50	12	120	9.93%
2022/01/13	8	192.25	2	191.75	191.50	6	126	4.74%
2022/01/12	13	190.85	4	191.13	192.50	9	127	7.09%
2022/01/11	5	191.00	13	191.19	190.00	-8	127	-6.28%
2022/01/10	4	191.75	3	192.17	192.50	1	127	0.78%
2022/01/07	16	194.53	9	194.28	193.00	7	128	5.46%
2022/01/06	16	194.84	1	195.00	195.00	15	128	11.64%
2022/01/05	15	195.70	1	195.00	195.00	14	129	10.80%
2022/01/04	7	195.00	16	195.00	195.00	-9	131	-6.87%
2022/01/03	5	194.50	4	194.88	194.50	1	129	0.77%
2021/12/30	0	0.00	1	194.00	194.00	-1	128	-0.78%
2021/12/29	17	193.53	2	194.75	194.50	15	129	11.58%
2021/12/28	4	193.50	0	0.00	193.00	4	129	3.09%
2021/12/27	2	193.50	0	0.00	193.50	2	130	1.53%
2021/12/24	6	193.83	0	0.00	193.50	6	132	4.53%
2021/12/23	3	193.33	0	0.00	193.50	3	133	2.26%
2021/12/21	5	192.50	0	0.00	192.50	5	136	3.65%
2021/12/20	6	193.50	7	195.36	190.50	-1	138	-0.72%
2021/12/17	4	196.50	7	198.36	196.00	-3	140	-2.14%
2021/12/16	2	196.00	0	0.00	196.00	2	139	1.43%
2021/12/15	8	196.00	0	0.00	196.00	8	142	5.60%
2021/12/14	2	195.00	3	199.00	195.00	-1	146	-0.68%
2021/12/13	2	199.00	0	0.00	199.00	2	148	1.35%
2021/12/10	2	199.00	1	199.00	199.00	1	150	0.66%
2021/12/09	2	200.00	5	199.60	200.00	-3	153	-1.95%
2021/12/08	3	200.17	24	200.67	199.50	-21	155	-13.49%
2021/12/07	4	197.50	7	197.64	200.00	-3	155	-1.93%
2021/12/06	2	199.50	5	201.30	199.50	-3	156	-1.92%
2021/12/03	7	203.14	8	206.88	202.50	-1	160	-0.62%
2021/12/02	11	203.27	37	203.62	203.00	-26	160	-16.19%
2021/12/01	3	202.33	19	200.76	201.00	-16	156	-10.26%
2021/11/30	17	200.85	26	201.92	202.00	-9	156	-5.74%
2021/11/29	29	195.50	32	196.59	198.00	-3	157	-1.91%
2021/11/26	17	195.85	19	195.87	195.50	-2	155	-1.28%
2021/11/25	3	197.33	8	197.31	196.50	-5	155	-3.22%
2021/11/24	5	194.20	0	0.00	193.50	5	155	3.22%
2021/11/23	3	191.50	5	193.40	193.00	-2	156	-1.28%
2021/11/22	1	194.50	1	195.00	195.00	0	157	0.00%
2021/11/19	0	0.00	6	194.42	194.50	-6	160	-3.73%
2021/11/18	25	194.20	1	193.50	193.50	24	164	14.56%
2021/11/17	5	194.20	4	193.13	194.00	1	165	0.60%
2021/11/16	2	193.25	3	193.33	193.50	-1	170	-0.59%
2021/11/15	26	194.33	20	194.63	194.00	6	177	3.39%
2021/11/12	9	191.50	8	191.00	191.00	1	182	0.55%
2021/11/11	10	191.40	5	192.20	191.50	5	187	2.66%
2021/11/10	3	191.67	5	192.00	192.00	-2	194	-1.03%
2021/11/09	5	191.60	7	193.64	192.00	-2	201	-0.99%
2021/11/08	2	192.00	15	194.07	192.00	-13	211	-6.14%
2021/11/05	11	195.45	2	195.25	195.00	9	215	4.18%
2021/11/04	1	194.00	12	193.88	194.00	-11	215	-5.10%
2021/11/03	19	193.42	13	194.58	194.00	6	215	2.78%
2021/11/02	8	190.44	17	190.24	189.00	-9	214	-4.20%
2021/11/01	8	190.25	10	190.60	190.50	-2	215	-0.93%
2021/10/29	14	186.86	13	188.35	188.50	1	214	0.47%
2021/10/28	5	185.00	0	0.00	185.50	5	213	2.34%
2021/10/27	2	184.50	24	185.50	184.50	-22	214	-10.23%
2021/10/26	12	186.29	1	186.00	186.00	11	214	5.12%
2021/10/25	4	185.38	3	186.17	185.50	1	217	0.46%
2021/10/22	0	0.00	1	185.00	185.00	-1	220	-0.45%
2021/10/21	48	184.75	2	184.00	184.50	46	223	20.58%
2021/10/20	2	186.00	9	186.00	186.00	-7	218	-3.20%
2021/10/19	17	186.97	25	186.86	187.50	-8	224	-3.56%
2021/10/18	13	187.31	15	186.37	188.50	-2	224	-0.89%
2021/10/15	0	0.00	34	186.32	185.00	-34	227	-14.92%
2021/10/14	8	184.13	14	185.54	186.50	-6	230	-2.61%
2021/10/13	10	182.25	4	182.25	183.00	6	236	2.54%
2021/10/12	4	180.13	13	180.19	180.50	-9	236	-3.80%
2021/10/08	2	180.00	3	180.50	180.00	-1	238	-0.42%
2021/10/07	15	179.70	5	178.50	180.50	10	250	3.99%
2021/10/06	2	177.00	9	177.44	177.00	-7	257	-2.71%
2021/10/05	10	176.55	19	176.16	177.00	-9	267	-3.37%
2021/10/04	11	178.36	9	177.50	177.00	2	285	0.70%
2021/10/01	2	177.50	33	178.32	177.50	-31	310	-10.00%
2021/09/30	16	178.84	2	179.25	179.50	14	317	4.41%
2021/09/29	4	178.38	13	178.04	180.50	-9	319	-2.82%
2021/09/28	0	0.00	31	177.58	177.00	-31	320	-9.68%
2021/09/27	7.1	179.07	2	179.50	178.00	5.1	323	1.58%
2021/09/24	17	181.38	28	179.55	179.50	-11	325	-3.38%
2021/09/23	1	183.00	2	182.00	183.50	-1	324	-0.31%
2021/09/22	0	0.00	22	179.68	180.00	-22	327	-6.71%
2021/09/17	19	181.95	16	184.69	185.50	3	330	0.91%
2021/09/16	18	180.86	20	180.93	180.50	-2	332	-0.60%
2021/09/15	14	180.25	3	180.00	181.00	11	334	3.29%
2021/09/14	17	180.59	25	180.52	180.00	-8	338	-2.37%
2021/09/13	19	181.00	16	180.56	179.50	3	338	0.89%
2021/09/10	13	180.12	5	179.60	182.00	8	338	2.36%
2021/09/09	30	177.45	8	178.81	177.50	22	343	6.41%
2021/09/08	17	177.65	23	177.74	176.50	-6	345	-1.74%
2021/09/07	7	178.57	13	178.50	178.50	-6	355	-1.69%
2021/09/06	6	180.58	14	180.43	178.50	-8	365	-2.19%
2021/09/03	33	181.71	6	181.92	181.50	27	376	7.18%
2021/09/02	6	180.92	38	181.59	180.00	-32	383	-8.36%
2021/09/01	12	182.92	8	183.25	184.50	4	387	1.03%
2021/08/31	12	181.13	6	180.92	181.50	6	393	1.53%
2021/08/30	0	0.00	1	182.50	181.50	-1	403	-0.25%
2021/08/27	25	181.10	5	181.10	180.50	20	407	4.91%
2021/08/26	3	178.83	7	178.79	178.50	-4	409	-0.98%
2021/08/25	11	178.09	0	0.00	179.00	11	412	2.67%
2021/08/24	10	177.95	0	0.00	178.00	10	413	2.42%
2021/08/23	3	175.50	8	176.63	176.50	-5	410	-1.22%
2021/08/20	66	173.17	1	174.00	173.00	65	409	15.88%
2021/08/19	7	174.93	52	176.32	174.00	-45	410	-10.97%
2021/08/18	33	177.65	31	177.84	181.00	2	407	0.49%
2021/08/17	17	179.88	23	181.52	178.50	-6	407	-1.47%
2021/08/16	38	182.00	40	185.36	182.00	-2	411	-0.49%
2021/08/13	16	187.97	51	190.17	186.50	-35	414	-8.44%
2021/08/12	34	195.01	84	194.90	192.00	-50	414	-12.06%
2021/08/11	4	209.38	36	210.71	208.50	-32	408	-7.83%
2021/08/10	0	0.00	25	213.94	213.50	-25	410	-6.09%
2021/08/09	12	216.25	8	215.63	215.50	4	422	0.95%
2021/08/06	5	215.90	16	215.59	217.00	-11	434	-2.53%
2021/08/05	1	216.50	11	216.27	215.00	-10	450	-2.22%
2021/08/04	20	215.20	4	216.88	217.50	16	475	3.37%
2021/08/03	27	213.17	6	213.17	213.50	21	480	4.37%
2021/08/02	5	214.30	32	214.72	213.00	-27	482	-5.60%
2021/07/30	2	215.25	21	215.48	216.00	-19	485	-3.91%
2021/07/29	106	216.64	23	217.46	214.50	83	489	16.94%	大買/
2021/07/28	3	214.67	47	214.52	215.00	-44	492	-8.93%
2021/07/27	25	214.44	35	214.90	215.00	-10	500	-2.00%
2021/07/26	20	213.25	13	214.27	213.00	7	505	1.39%
2021/07/23	32	217.48	37	217.84	218.50	-5	505	-0.99%
2021/07/22	21	214.81	13	215.50	213.50	8	510	1.57%
2021/07/21	7	213.14	52	216.53	215.50	-45	515	-8.73%
2021/07/20	4	222.13	14	220.54	220.50	-10	513	-1.95%
2021/07/19	51	226.10	10	226.10	223.50	41	513	7.99%
2021/07/16	4	231.50	12	232.25	231.00	-8	510	-1.57%
2021/07/15	8	231.06	12	232.42	231.00	-4	513	-0.78%
2021/07/14	52	230.28	84	232.23	235.00	-32	511	-6.25%
2021/07/13	27	230.72	11	228.50	227.00	16	503	3.18%
2021/07/12	3	226.00	25	231.52	226.00	-22	498	-4.41%
2021/07/09	35	229.64	82	231.41	230.00	-47	493	-9.53%
2021/07/08	85	225.49	73	224.95	228.00	12	477	2.51%
2021/07/07	43	216.19	32	216.20	216.00	11	463	2.37%
2021/07/06	2	209.00	8	210.13	209.00	-6	461	-1.30%
2021/07/05	12	209.71	7	209.29	210.00	5	467	1.07%
2021/07/02	6	208.75	4	209.25	208.50	2	490	0.41%
2021/07/01	5	209.30	11	209.05	208.50	-6	522	-1.15%
2021/06/30	2	209.50	1	210.00	209.50	1	533	0.19%
2021/06/29	31	209.92	27	211.00	209.50	4	535	0.75%
2021/06/28	16	214.66	21	214.71	212.50	-5	535	-0.93%
2021/06/25	50	213.21	2	217.00	214.00	48	535	8.97%
2021/06/24	26	207.88	24	208.21	208.50	2	534	0.37%
2021/06/23	52	209.85	0	0.00	209.00	52	536	9.69%
2021/06/22	10	209.45	5	210.50	208.00	5	536	0.93%
2021/06/21	8	207.81	17	208.09	208.00	-9	548	-1.64%
2021/06/18	8	210.88	24	209.71	211.00	-16	546	-2.93%
2021/06/17	14	209.46	22	208.18	209.50	-8	542	-1.48%
2021/06/16	39	210.67	91	212.00	210.50	-52	543	-9.56%
2021/06/15	19	220.58	37	216.16	217.00	-18	532	-3.38%
2021/06/11	19	219.00	21	217.95	216.50	-2	528	-0.38%
2021/06/10	17	217.76	26	214.90	214.00	-9	530	-1.70%
2021/06/09	15	222.00	33	218.59	217.00	-18	552	-3.26%
2021/06/08	11	219.36	6	221.67	219.50	5	555	0.90%
2021/06/07	99	219.61	6	218.75	222.00	93	570	16.29%
2021/06/04	14	213.50	20	211.20	214.00	-6	575	-1.04%
2021/06/03	3	217.50	53	217.14	215.50	-50	614	-8.14%
2021/06/02	6	221.08	23	220.04	221.00	-17	694	-2.45%
2021/06/01	9	221.72	3	222.33	222.50	6	730	0.82%
2021/05/31	1	221.50	0	0.00	219.50	1	785	0.13%
2021/05/28	0	0.00	5	222.90	221.00	-5	816	-0.61%
2021/05/27	25	222.72	3	222.17	222.00	22	822	2.68%
2021/05/26	23	220.43	0	0.00	222.00	23	824	2.79%
2021/05/25	8	216.25	7	220.43	215.00	1	823	0.12%
2021/05/24	26	221.71	9	221.89	221.00	17	818	2.08%
2021/05/21	66	217.51	47	216.95	218.00	19	817	2.32%
2021/05/20	121	211.61	38	210.39	214.00	83	817	10.16%	大買/
2021/05/19	57	210.35	20	213.40	214.00	37	816	4.53%
2021/05/18	63	203.91	30	205.30	207.50	33	820	4.02%
2021/05/17	91	194.62	52	197.85	194.00	39	839	4.65%
2021/05/14	166	198.63	36	199.72	201.50	130	844	15.39%	大買/鉅額交易
2021/05/13	95	195.08	62	194.28	199.00	33	861	3.83%
2021/05/12	107	189.46	93	191.79	186.00	14	866	1.61%	大買/
2021/05/11	23	201.26	29	208.34	201.00	-6	846	-0.71%
2021/05/10	28	215.39	2	216.50	217.00	26	843	3.08%
2021/05/07	28	210.05	9	210.67	210.50	19	842	2.25%
2021/05/06	17	214.24	19	214.53	211.00	-2	839	-0.24%
2021/05/05	17	217.82	18	217.69	214.50	-1	839	-0.12%
2021/05/04	75	214.83	90	219.23	214.00	-15	835	-1.80%
2021/05/03	13	225.19	41	226.67	222.00	-28	825	-3.39%
2021/04/29	18	234.39	12	234.79	231.50	6	820	0.73%
2021/04/28	169	238.65	59	236.55	233.00	110	817	13.45%	大買/鉅額交易
2021/04/27	26	235.48	33	236.17	234.50	-7	813	-0.86%
2021/04/26	19	234.55	26	232.81	233.00	-7	806	-0.87%
2021/04/23	26	229.27	22	227.59	229.50	4	804	0.50%
2021/04/22	29	227.91	25	227.78	225.50	4	801	0.50%
2021/04/21	10	227.45	23	226.46	227.50	-13	800	-1.62%
2021/04/20	3	231.98	12	229.75	230.00	-9	801	-1.12%
2021/04/19	27	232.54	15	232.77	229.50	12	805	1.49%
2021/04/16	3	232.00	10	231.85	230.50	-7	803	-0.87%
2021/04/15	21	228.55	6	232.17	231.50	15	802	1.87%
2021/04/14	8	223.88	17	222.35	221.50	-9	801	-1.12%
2021/04/13	50	224.59	27	225.02	221.00	23	799	2.88%
2021/04/12	26	229.46	26	231.23	229.00	0	788	0.00%
2021/04/09	22	232.14	25	234.64	231.00	-3	783	-0.38%
2021/04/08	95	244.10	103	243.41	242.50	-8	775	-1.03%	大賣/
2021/04/07	59	246.77	91	248.25	251.00	-32	751	-4.26%
2021/04/06	47	231.64	31	230.19	236.00	16	716	2.23%
2021/04/01	21	225.57	18	226.47	225.50	3	702	0.43%
2021/03/31	19	225.42	4	226.50	226.50	15	698	2.15%
2021/03/30	16	225.75	28	225.43	225.50	-12	696	-1.72%
2021/03/29	10	226.60	15	226.20	225.50	-5	691	-0.72%
2021/03/26	38	226.24	17	226.15	225.50	21	691	3.04%
2021/03/25	66	231.15	25	232.92	228.00	41	689	5.95%
2021/03/24	44	238.97	46	243.27	236.50	-2	685	-0.29%
2021/03/23	3	234.00	4	234.50	233.50	-1	674	-0.15%
2021/03/22	6	236.00	11	235.00	235.00	-5	680	-0.74%
2021/03/19	22	237.07	28	236.09	236.50	-6	682	-0.88%
2021/03/18	17	236.91	14	237.46	236.50	3	680	0.44%
2021/03/17	28	235.20	24	235.58	234.00	4	681	0.59%
2021/03/16	57	242.88	109	241.01	241.00	-52	675	-7.70%	大賣/
2021/03/15	142	248.32	113	250.29	246.00	29	663	4.37%	大買/大賣/
2021/03/12	58	236.81	29	238.17	238.00	29	639	4.53%
2021/03/11	39	236.09	67	239.56	235.00	-28	629	-4.45%
2021/03/10	70	236.39	66	237.58	239.50	4	609	0.66%
2021/03/09	108	237.25	171	235.35	234.00	-63	593	-10.61%	大買/大賣/
2021/03/08	223	237.31	248	235.12	234.50	-25	550	-4.54%	大買/大賣/
2021/03/05	57	223.62	93	219.80	234.50	-36	467	-7.70%
2021/03/04	109	217.44	137	218.49	213.50	-28	430	-6.50%	大買/大賣/
2021/03/03	70	212.91	42	215.08	220.00	28	374	7.47%
2021/03/02	15	207.63	59	201.50	200.00	-44	344	-12.77%
2021/02/26	47	200.15	23	200.46	201.50	24	339	7.06%
2021/02/25	14	198.82	1	197.00	198.00	13	334	3.89%
2021/02/24	4	199.50	0	0.00	196.50	4	332	1.20%
2021/02/23	63	200.33	26	200.00	200.00	37	332	11.13%
2021/02/22	34	199.78	37	198.99	199.00	-3	324	-0.92%
2021/02/19	85	200.34	11	201.05	200.00	74	320	23.06%
2021/02/18	73	197.47	30	198.17	199.00	43	317	13.54%
2021/02/17	65	197.32	60	198.16	200.50	5	312	1.60%
2021/02/05	37	190.55	41	191.35	190.50	-4	291	-1.37%
2021/02/04	74	186.45	65	188.31	188.50	9	290	3.09%
2021/02/03	30	180.15	50	183.16	181.00	-20	268	-7.44%
2021/02/02	3	174.00	36	174.81	175.00	-33	249	-13.22%
2021/02/01	34	171.53	6	170.17	171.50	28	250	11.16%
2021/01/29	2	168.50	8	169.00	169.00	-6	256	-2.34%
2021/01/28	1	170.00	3	169.67	169.50	-2	257	-0.78%
2021/01/27	12	171.50	14	171.11	172.00	-2	256	-0.78%
2021/01/26	31	166.87	3	166.33	168.00	28	259	10.78%
2021/01/25	4	163.88	2	164.00	164.00	2	262	0.76%
2021/01/22	3	164.50	4	165.13	164.00	-1	266	-0.37%
2021/01/21	4	166.00	0	0.00	166.00	4	265	1.51%
2021/01/20	29	164.72	44	165.36	165.00	-15	267	-5.62%
2021/01/19	3	167.00	0	0.00	167.00	3	263	1.14%
2021/01/18	4	166.50	13	166.65	167.50	-9	264	-3.40%
2021/01/15	16	166.66	0	0.00	166.50	16	266	6.01%
2021/01/14	8	167.63	3	168.50	167.50	5	266	1.88%
2021/01/13	12	167.17	23	167.09	169.00	-11	270	-4.06%
2021/01/12	2	169.00	8	167.94	167.00	-6	270	-2.22%
2021/01/11	1	172.50	6	172.00	171.50	-5	266	-1.87%
2021/01/08	1	173.50	1	172.00	171.50	0	275	0.00%
2021/01/07	3	172.83	3	172.00	172.00	0	277	0.00%
2021/01/06	6	174.50	7	174.50	174.50	-1	280	-0.36%
2021/01/05	2	175.00	1	175.50	175.50	1	306	0.33%
2020/12/31	2	174.50	3	173.50	173.50	-1	324	-0.31%
2020/12/30	9	174.44	0	0.00	174.50	9	328	2.74%
2020/12/29	1	171.50	0	0.00	172.00	1	328	0.30%
2020/12/28	9	172.78	0	0.00	172.50	9	326	2.76%
2020/12/25	3	173.17	0	0.00	173.00	3	330	0.91%
2020/12/24	0	0.00	1	174.00	172.50	-1	334	-0.30%
2020/12/23	0	0.00	2	175.00	173.00	-2	338	-0.59%
2020/12/22	1	172.00	2	174.25	173.00	-1	348	-0.29%
2020/12/21	2	175.00	1	174.50	175.00	1	350	0.29%
2020/12/18	0	0.00	1	177.50	177.50	-1	353	-0.28%
2020/12/17	1	176.50	1	176.50	176.50	0	355	0.00%
2020/12/16	32	176.81	2	176.00	177.50	30	357	8.39%
2020/12/15	3	175.67	5	175.80	174.00	-2	360	-0.55%
2020/12/14	3	175.67	0	0.00	177.00	3	368	0.81%
2020/12/11	0	0.00	2	175.00	174.00	-2	386	-0.52%
2020/12/10	4	175.13	2	175.50	176.00	2	393	0.51%
2020/12/09	17	175.76	1	177.00	173.00	16	419	3.81%
2020/12/08	0	0.00	3	176.33	176.00	-3	466	-0.64%
2020/12/07	12	173.00	6	174.83	173.00	6	491	1.22%
2020/12/04	3	174.50	5	174.00	175.00	-2	523	-0.38%
2020/12/03	0	0.00	1	175.50	174.50	-1	555	-0.18%
2020/12/02	1	175.00	0	0.00	174.50	1	558	0.18%
2020/11/30	10	171.00	13	173.92	171.00	-3	571	-0.53%
2020/11/27	1	174.50	1	175.50	174.00	0	576	0.00%
2020/11/26	8	173.94	0	0.00	174.50	8	584	1.37%
2020/11/25	19	175.95	0	0.00	173.50	19	590	3.22%
2020/11/24	2	175.50	2	177.00	174.50	0	594	0.00%
2020/11/23	28	176.27	16	175.84	177.00	12	596	2.01%
2020/11/20	10	175.70	11	177.73	175.00	-1	602	-0.17%
2020/11/19	3	177.50	5	176.70	178.00	-2	607	-0.33%
2020/11/18	22	176.30	16	175.75	175.50	6	609	0.98%
2020/11/17	15	176.67	12	177.04	178.00	3	617	0.49%
2020/11/16	27	174.70	15	173.70	175.00	12	619	1.94%
2020/11/13	18	172.97	7	173.14	173.00	11	623	1.76%
2020/11/12	69	174.45	135	176.20	175.00	-66	625	-10.55%	大賣/
2020/11/11	36	181.71	64	180.53	181.00	-28	612	-4.57%
2020/11/10	24	182.29	10	181.10	181.00	14	609	2.30%
2020/11/09	22	183.05	20	181.93	182.50	2	609	0.33%
2020/11/06	33	185.92	25	185.38	184.00	8	606	1.32%
2020/11/05	6	182.17	4	182.75	180.00	2	597	0.33%
2020/11/04	4	183.38	24	184.25	183.50	-20	597	-3.35%
2020/11/03	20	184.88	2	185.50	184.50	18	596	3.02%
2020/11/02	14	180.39	4	181.63	182.00	10	592	1.69%
2020/10/30	1	182.00	10	181.90	180.00	-9	589	-1.53%
2020/10/29	2	178.50	0	0.00	178.00	2	587	0.34%
2020/10/28	18	179.78	8	179.88	180.00	10	589	1.70%
2020/10/27	12	179.54	2	180.00	177.50	10	608	1.64%
2020/10/26	14	180.36	40	179.71	180.00	-26	618	-4.21%
2020/10/23	7	179.64	6	180.00	180.00	1	634	0.16%
2020/10/22	17	179.41	1	180.50	179.00	16	648	2.47%
2020/10/21	34	181.38	11	180.95	182.50	23	653	3.52%
2020/10/20	16	178.19	14	179.68	178.00	2	658	0.30%
2020/10/19	1	175.00	5	174.60	175.00	-4	658	-0.61%
2020/10/16	16	172.22	55	174.04	174.00	-39	663	-5.88%
2020/10/14	16	168.50	18	168.86	168.50	-2	655	-0.31%
2020/10/13	35	167.04	10	166.95	167.00	25	653	3.83%
2020/10/12	36	166.01	20	169.73	166.50	16	655	2.44%
2020/10/08	13	170.58	11	169.95	170.00	2	640	0.31%
2020/10/07	3	175.50	1	178.50	174.50	2	628	0.32%
2020/10/06	7	179.29	0	0.00	179.00	7	625	1.12%
2020/10/05	3	178.00	7	176.93	178.00	-4	624	-0.64%
2020/09/30	2	175.50	9	175.17	175.50	-7	627	-1.12%
2020/09/29	21	173.86	21	174.88	175.00	0	630	0.00%
2020/09/28	6	176.00	7	173.21	175.50	-1	632	-0.16%
2020/09/25	21	170.50	22	170.00	170.50	-1	639	-0.16%
2020/09/24	18	170.42	15	170.30	170.00	3	639	0.47%
2020/09/23	28	176.98	18	177.25	174.00	10	631	1.58%
2020/09/22	29	178.86	38	180.01	179.50	-9	626	-1.44%
2020/09/21	0	0.00	54	182.42	183.50	-54	623	-8.66%
2020/09/18	6	181.83	13	183.31	183.00	-7	629	-1.11%
2020/09/17	63	180.31	16	180.66	180.00	47	627	7.49%
2020/09/16	27	180.56	11	181.14	180.00	16	625	2.56%
2020/09/15	113	179.79	97	180.98	182.00	16	625	2.56%	大買/
2020/09/14	51	183.46	64	182.99	181.50	-13	610	-2.13%
2020/09/11	66	188.55	49	189.79	182.50	17	601	2.82%
2020/09/10	78	199.40	80	199.85	195.50	-2	581	-0.34%
2020/09/09	46	194.12	65	196.05	198.00	-19	537	-3.54%
2020/09/08	74	188.03	54	190.89	194.00	20	511	3.91%
2020/09/07	55	182.99	60	185.68	188.00	-5	488	-1.02%
2020/09/03	9	177.17	10	176.90	177.00	-1	462	-0.22%
2020/09/02	4	175.50	7	175.93	175.50	-3	467	-0.64%
2020/09/01	11	175.50	17	174.79	175.50	-6	487	-1.23%
2020/08/31	2	170.00	5	172.20	173.00	-3	505	-0.59%
2020/08/28	11	172.05	16	172.78	172.00	-5	506	-0.99%
2020/08/27	1	168.50	4	169.13	168.00	-3	516	-0.58%
2020/08/26	3	168.00	48	168.01	167.00	-45	528	-8.51%
2020/08/25	15	166.70	15	167.00	167.00	0	539	0.00%
2020/08/24	28	164.34	94	164.30	165.50	-66	544	-12.11%
2020/08/21	18	160.83	11	160.32	160.50	7	546	1.28%
2020/08/20	14	159.04	19	159.32	160.00	-5	553	-0.90%
2020/08/19	18	159.47	8	160.00	159.50	10	559	1.79%
2020/08/18	5	160.30	0	0.00	160.00	5	578	0.86%
2020/08/17	3	161.67	0	0.00	161.00	3	601	0.50%
2020/08/14	9	162.50	11	162.41	162.50	-2	632	-0.32%
2020/08/13	13	163.15	12	165.25	163.00	1	666	0.15%
2020/08/12	4	163.00	14	164.32	166.00	-10	673	-1.48%
2020/08/11	19	164.79	7	164.50	164.50	12	674	1.78%
2020/08/10	4	162.25	3	162.50	162.00	1	680	0.15%
2020/08/07	7	163.00	9	162.50	162.50	-2	690	-0.29%
2020/08/06	0	0.00	2	164.00	162.50	-2	695	-0.29%
2020/08/05	8	163.88	2	163.00	163.00	6	698	0.86%
2020/08/04	0	0.00	2	164.00	163.50	-2	699	-0.29%
2020/08/03	1	162.50	1	163.50	163.00	0	703	0.00%
2020/07/31	1	163.00	3	165.00	163.00	-2	705	-0.28%
2020/07/30	425	165.04	443	165.05	164.00	-18	705	-2.55%	大買/大賣/
2020/07/29	165	174.20	150	174.13	175.50	15	690	2.17%	大買/大賣/
2020/07/28	170	174.94	173	174.99	172.50	-3	683	-0.44%	大買/大賣/
2020/07/27	166	175.07	156	174.97	173.50	10	681	1.47%	大買/大賣/
2020/07/24	2	173.50	5	173.70	170.00	-3	707	-0.42%
2020/07/23	5	172.90	11	174.77	175.00	-6	711	-0.84%
2020/07/22	9	171.00	4	171.75	171.50	5	708	0.71%
2020/07/21	7	168.57	4	169.00	168.00	3	704	0.43%
2020/07/20	13	169.27	8	169.63	169.00	5	704	0.71%
2020/07/17	0	0.00	6	170.67	170.00	-6	711	-0.84%
2020/07/16	4	170.50	5	173.90	170.50	-1	719	-0.14%
2020/07/15	35	170.93	20	172.00	172.00	15	717	2.09%
2020/07/14	2	166.00	2	164.75	164.00	0	727	0.00%
2020/07/13	3	165.33	0	0.00	165.00	3	729	0.41%
2020/07/10	5	167.00	5	167.00	167.00	0	733	0.00%
2020/07/09	0	0.00	1	168.50	167.00	-1	737	-0.14%
2020/07/08	3	168.50	3	170.17	169.50	0	740	0.00%
2020/07/07	4	171.75	4	171.38	172.00	0	743	0.00%
2020/07/06	5	170.50	5	167.60	172.00	0	751	0.00%
2020/07/03	1	168.00	4	167.50	168.00	-3	751	-0.40%
2020/07/02	10	166.55	7	166.86	167.00	3	756	0.40%
2020/07/01	3	165.00	35	164.91	165.00	-32	759	-4.22%
2020/06/30	1	161.50	3	162.00	163.00	-2	758	-0.26%
2020/06/29	7	160.50	9	162.17	160.00	-2	757	-0.26%
2020/06/23	5	165.00	3	167.67	164.00	2	765	0.26%
2020/06/22	11	167.91	37	167.31	166.50	-26	769	-3.38%
2020/06/19	10	167.95	7	170.07	167.50	3	782	0.38%
2020/06/18	1	169.00	2	170.25	171.50	-1	787	-0.13%
2020/06/17	9	170.17	2	170.00	170.00	7	791	0.88%
2020/06/16	1	171.50	1	171.00	171.00	0	843	0.00%
2020/06/15	4	170.00	12	170.71	170.00	-8	856	-0.93%
2020/06/12	25	169.34	15	171.23	173.00	10	863	1.16%
2020/06/11	6	177.92	14	178.46	176.50	-8	873	-0.92%
2020/06/10	4	179.88	2	181.00	180.50	2	878	0.23%
2020/06/09	8	179.25	8	180.25	180.00	0	887	0.00%
2020/06/08	24	179.63	28	180.95	182.00	-4	892	-0.45%
2020/06/05	6	179.50	22	181.09	179.00	-16	875	-1.83%
2020/06/04	3	176.00	8	176.31	178.00	-5	859	-0.58%
2020/06/03	16	174.81	3	172.00	175.00	13	866	1.50%
2020/06/02	8	174.31	16	172.44	170.00	-8	852	-0.94%
2020/06/01	7	177.86	18	178.42	179.00	-11	844	-1.30%
2020/05/29	23	172.61	3	174.33	174.00	20	841	2.38%
2020/05/28	12	178.58	1	178.00	176.00	11	841	1.31%
2020/05/27	4	178.88	5	179.40	177.00	-1	852	-0.12%
2020/05/26	6	176.83	13	179.00	179.50	-7	856	-0.82%
2020/05/25	6	176.00	30	176.87	175.50	-24	848	-2.83%
2020/05/22	5	173.20	7	173.57	172.00	-2	832	-0.24%
2020/05/21	6	172.75	16	173.28	172.50	-10	813	-1.23%
2020/05/20	33	165.11	26	165.75	170.50	7	793	0.88%
2020/05/19	0	0.00	1	156.50	158.00	-1	779	-0.13%
2020/05/18	0	0.00	1	154.00	154.00	-1	789	-0.13%
2020/05/15	2	152.75	2	152.50	151.50	0	794	0.00%
2020/05/14	6	152.08	4	155.38	151.50	2	794	0.25%
2020/05/13	2	157.50	4	157.38	156.50	-2	809	-0.25%
2020/05/08	0	0.00	14	160.00	158.50	-14	827	-1.69%
2020/05/07	0	0.00	2	160.50	160.00	-2	828	-0.24%
2020/05/06	2	158.00	2	157.00	157.00	0	828	0.00%
2020/05/05	4	158.75	1	161.00	158.00	3	835	0.36%
2020/05/04	12	160.08	6	159.75	160.00	6	835	0.72%
2020/04/30	10	166.00	9	165.78	165.50	1	837	0.12%
2020/04/29	11	164.95	25	164.10	164.00	-14	834	-1.68%
2020/04/28	3	156.17	3	155.50	157.00	0	805	0.00%
2020/04/27	3	151.00	3	154.00	154.00	0	811	0.00%
2020/04/24	3	148.00	1	148.50	148.50	2	817	0.24%
2020/04/23	8	149.63	1	149.00	148.50	7	865	0.81%
2020/04/22	6	147.50	10	148.25	149.50	-4	866	-0.46%
2020/04/21	5	150.70	3	153.00	150.50	2	864	0.23%
2020/04/20	4	153.25	2	153.50	154.00	2	861	0.23%
2020/04/17	10	156.70	3	153.50	153.50	7	871	0.80%
2020/04/16	0	0.00	1	153.00	153.50	-1	864	-0.12%
2020/04/15	12	153.58	4	153.50	154.00	8	870	0.92%
2020/04/14	2	151.00	10	150.90	152.00	-8	872	-0.92%
2020/04/13	5	150.00	4	149.00	149.00	1	886	0.11%
2020/04/10	5	148.80	4	149.13	149.50	1	885	0.11%
2020/04/09	7	148.57	6	151.17	148.00	1	891	0.11%
2020/04/08	3	153.83	2	155.00	154.00	1	878	0.11%
2020/04/07	5	155.00	6	155.58	155.00	-1	868	-0.12%
2020/04/06	7	153.71	3	153.83	154.50	4	859	0.47%
2020/04/01	2	154.25	4	154.88	155.00	-2	855	-0.23%
2020/03/31	2	155.25	3	156.83	155.50	-1	854	-0.12%
2020/03/30	4	155.25	6	155.00	155.50	-2	852	-0.23%
2020/03/27	5	158.50	6	157.42	157.00	-1	844	-0.12%
2020/03/26	8	157.13	11	156.14	157.00	-3	833	-0.36%
2020/03/25	15	158.67	10	157.80	155.00	5	825	0.61%
2020/03/24	7	153.93	7	155.00	157.50	0	805	0.00%
2020/03/23	8	150.31	19	150.97	149.00	-11	801	-1.37%
2020/03/20	53	148.33	161	151.22	153.00	-108	795	-13.57%	大賣/鉅額交易
2020/03/19	31	136.79	34	137.51	140.50	-3	738	-0.41%
2020/03/18	32	141.09	28	141.43	140.00	4	721	0.55%
2020/03/17	32	138.39	30	139.10	138.50	2	711	0.28%
2020/03/16	21	151.74	22	152.57	147.50	-1	692	-0.14%
2020/03/13	16	151.28	18	152.11	154.00	-2	681	-0.29%
2020/03/12	40	164.29	20	165.63	164.00	20	669	2.99%
2020/03/11	24	174.29	10	175.50	174.50	14	653	2.14%
2020/03/10	24	175.15	8	175.19	175.50	16	644	2.48%
2020/03/09	11	181.95	8	182.13	179.00	3	633	0.47%
2020/03/06	2	189.00	6	190.67	189.00	-4	616	-0.65%
2020/03/05	8	189.69	5	190.90	191.00	3	614	0.49%
2020/03/04	21	192.95	11	192.55	190.50	10	606	1.65%
2020/03/03	9	199.00	9	200.72	194.50	0	594	0.00%
2020/03/02	21	197.31	29	198.26	199.00	-8	584	-1.37%
2020/02/27	16	195.78	13	195.65	193.50	3	571	0.52%
2020/02/26	13	203.96	14	204.32	203.50	-1	559	-0.18%
2020/02/25	3	205.00	4	204.75	205.50	-1	552	-0.18%
2020/02/24	20	202.90	10	203.40	205.00	10	545	1.83%
2020/02/21	15	202.90	11	205.05	202.00	4	536	0.75%
2020/02/20	14	210.75	15	212.13	208.50	-1	520	-0.19%
2020/02/19	6	208.67	8	208.69	211.00	-2	498	-0.40%
2020/02/18	35	204.84	3	203.33	202.00	32	480	6.66%
2020/02/17	3	200.50	1	199.50	201.00	2	476	0.42%
2020/02/14	5	203.00	4	205.00	202.50	1	470	0.21%
2020/02/13	2	198.00	3	198.83	198.00	-1	444	-0.22%
2020/02/12	10	200.20	2	200.50	199.00	8	441	1.81%
2020/02/11	2	196.50	1	199.00	199.00	1	433	0.23%
2020/02/10	0	0.00	1	192.50	193.00	-1	417	-0.24%
2020/02/07	3	194.50	6	194.33	193.00	-3	422	-0.71%
2020/02/06	7	193.36	5	193.70	196.00	2	418	0.48%
2020/02/05	1	192.50	1	193.50	191.50	0	410	0.00%
2020/02/04	9	193.78	15	195.30	192.50	-6	409	-1.47%
2020/02/03	19	190.47	29	191.88	194.00	-10	403	-2.48%
2020/01/31	22	189.59	34	189.74	190.00	-12	397	-3.02%
2020/01/30	29	187.34	37	187.88	185.00	-8	391	-2.05%
2020/01/20	33	195.52	15	196.13	194.50	18	383	4.69%
2020/01/17	20	198.63	34	198.35	194.50	-14	385	-3.63%
2020/01/16	0	0.00	6	193.58	193.00	-6	340	-1.76%
2020/01/15	2	191.00	9	191.39	193.00	-7	340	-2.06%
2020/01/14	5	190.60	3	190.33	191.00	2	339	0.59%
2020/01/13	7	188.64	9	188.89	191.00	-2	340	-0.59%
2020/01/10	0	0.00	1	188.00	187.00	-1	346	-0.29%
2020/01/09	12	183.67	1	186.00	186.50	11	334	3.29%
2020/01/08	19	182.61	0	0.00	180.50	19	329	5.76%
2020/01/07	3	186.17	16	186.22	183.50	-13	327	-3.97%
2020/01/03	7	182.64	7	182.57	183.50	0	311	0.00%
2020/01/02	0	0.00	1	180.50	180.00	-1	306	-0.33%
2019/12/30	3	179.00	0	0.00	179.50	3	324	0.92%
2019/12/27	1	179.00	0	0.00	178.50	1	330	0.30%
2019/12/26	2	178.00	1	178.00	178.50	1	341	0.29%
2019/12/25	7	178.64	0	0.00	178.00	7	350	2.00%
2019/12/23	1	181.00	0	0.00	180.50	1	359	0.28%
2019/12/20	0	0.00	1	182.00	181.00	-1	360	-0.28%
2019/12/19	1	181.00	2	181.50	181.50	-1	362	-0.28%
2019/12/18	1	180.00	3	180.00	179.50	-2	370	-0.54%
2019/12/17	2	177.00	0	0.00	177.00	2	373	0.54%
2019/12/16	5	176.80	0	0.00	177.50	5	378	1.32%
2019/12/13	2	176.00	0	0.00	176.50	2	384	0.52%
2019/12/11	1	177.50	0	0.00	177.00	1	394	0.25%
2019/12/09	13	179.15	4	179.00	178.50	9	444	2.02%
2019/12/06	14	178.61	1	177.00	177.50	13	451	2.88%
2019/12/05	3	176.67	1	176.50	176.50	2	463	0.43%
2019/12/03	2	176.50	0	0.00	177.00	2	474	0.42%
2019/12/02	1	177.00	0	0.00	176.00	1	478	0.21%
2019/11/29	0	0.00	1	177.50	178.50	-1	487	-0.21%
2019/11/28	0	0.00	2	179.25	178.50	-2	491	-0.41%
2019/11/26	0	0.00	10	179.70	180.00	-10	495	-2.02%
2019/11/25	5	174.10	0	0.00	174.50	5	490	1.02%
2019/11/22	3	175.50	1	175.50	175.00	2	494	0.40%
2019/11/21	5	176.20	2	176.75	177.00	3	504	0.59%
2019/11/20	8	178.88	5	178.80	179.00	3	509	0.59%
2019/11/19	2	178.25	1	178.50	178.00	1	513	0.19%
2019/11/18	1	179.00	1	181.00	179.00	0	515	0.00%
2019/11/15	1	179.50	6	179.08	180.00	-5	517	-0.97%
2019/11/14	6	179.33	7	180.00	178.50	-1	518	-0.19%
2019/11/13	8	175.50	1	175.00	178.50	7	521	1.34%
2019/11/12	0	0.00	3	175.17	176.00	-3	542	-0.55%
2019/11/11	2	176.00	17	177.06	175.00	-15	547	-2.74%
2019/11/06	2	180.00	20	179.15	178.00	-18	564	-3.19%
2019/11/05	1	177.50	1	176.00	177.50	0	569	0.00%
2019/11/01	0	0.00	3	176.50	176.00	-3	610	-0.49%
2019/10/31	0	0.00	1	179.00	178.00	-1	620	-0.16%
2019/10/30	1	178.00	5	176.90	178.50	-4	625	-0.64%
2019/10/29	3	173.50	61	172.69	174.50	-58	634	-9.14%
2019/10/28	7	173.14	11	172.50	172.50	-4	647	-0.62%
2019/10/25	5	176.40	58	177.98	175.50	-53	654	-8.10%
2019/10/23	0	0.00	161	180.75	182.00	-161	657	-24.50%	大賣/鉅額交易
2019/10/22	0	0.00	3	181.50	182.00	-3	657	-0.46%
2019/10/21	3	181.17	2	181.00	181.00	1	664	0.15%
2019/10/18	19	180.47	104	179.66	180.50	-85	668	-12.72%	大賣/
2019/10/17	4	179.88	100	179.18	179.50	-96	652	-14.72%
2019/10/16	23	179.67	100	180.43	179.50	-77	658	-11.70%
2019/10/15	13	180.54	0	0.00	181.00	13	669	1.94%
2019/10/14	12	180.04	90	180.59	180.50	-78	671	-11.62%
2019/10/09	2	181.00	0	0.00	180.50	2	683	0.29%
2019/10/08	2	185.50	1	185.00	181.50	1	691	0.14%
2019/10/04	5	184.40	2	185.25	185.00	3	707	0.42%
2019/10/03	0	0.00	5	186.60	187.50	-5	701	-0.71%
2019/10/02	2	188.50	6	186.83	187.00	-4	701	-0.57%
2019/10/01	0	0.00	8	183.56	185.50	-8	706	-1.13%
2019/09/27	0	0.00	10	180.50	179.00	-10	719	-1.39%
2019/09/26	0	0.00	7	181.29	181.00	-7	726	-0.96%
2019/09/25	2	180.50	1	180.50	181.50	1	750	0.13%
2019/09/24	4	179.88	1	181.00	180.00	3	759	0.39%
2019/09/23	2	181.50	110	178.89	179.50	-108	763	-14.15%	大賣/鉅額交易
2019/09/20	1	181.50	3	181.33	183.50	-2	782	-0.26%
2019/09/19	1	184.50	2	184.50	184.50	-1	795	-0.13%
2019/09/18	19	183.34	8	183.13	182.50	11	798	1.38%
2019/09/17	2	182.25	4	182.25	182.00	-2	797	-0.25%
2019/09/16	3	180.67	9	181.39	182.00	-6	826	-0.73%
2019/09/12	9	182.00	12	181.96	181.00	-3	825	-0.36%
2019/09/11	5	180.80	22	180.80	181.50	-17	827	-2.05%
2019/09/10	4	173.25	16	173.47	173.00	-12	851	-1.41%
2019/09/09	2	172.75	2	173.50	171.50	0	881	0.00%
2019/09/06	7	169.79	15	170.47	169.50	-8	874	-0.91%
2019/09/05	9	168.50	0	0.00	168.50	9	873	1.03%
2019/09/04	1	169.50	8	169.63	170.50	-7	877	-0.80%
2019/09/03	0	0.00	17	171.21	171.00	-17	884	-1.92%
2019/09/02	0	0.00	7	166.21	168.00	-7	879	-0.80%
2019/08/29	0	0.00	2	164.50	163.00	-2	889	-0.22%
2019/08/28	1	163.50	0	0.00	163.50	1	889	0.11%
2019/08/27	12	163.21	0	0.00	162.00	12	896	1.34%
2019/08/26	3	161.83	7	161.57	161.50	-4	908	-0.44%
2019/08/23	11	167.14	2	167.25	167.00	9	911	0.99%
2019/08/22	2	166.25	6	165.92	166.00	-4	951	-0.42%
2019/08/21	13	166.31	1	165.50	165.00	12	989	1.21%
2019/08/20	0	0.00	1	165.50	165.00	-1	993	-0.10%
2019/08/19	0	0.00	3	167.50	167.00	-3	997	-0.30%
2019/08/16	2	166.00	6	166.75	166.00	-4	1,004	-0.40%
2019/08/15	2	163.25	11	163.77	163.50	-9	1,017	-0.88%
2019/08/14	2	172.50	5	171.30	169.00	-3	1,018	-0.29%
2019/08/13	10	167.80	14	169.00	170.00	-4	1,023	-0.39%
2019/08/12	1	168.50	8	169.50	167.50	-7	1,026	-0.68%
2019/08/08	0	0.00	9	168.44	169.00	-9	1,029	-0.87%
2019/08/07	6	167.50	2	167.75	167.00	4	1,037	0.39%
2019/08/06	22	161.91	14	161.75	163.00	8	1,038	0.77%
2019/08/05	12	170.75	6	171.83	170.00	6	1,023	0.59%
2019/08/02	5	174.20	0	0.00	173.00	5	1,025	0.49%
2019/08/01	2	180.00	6	180.67	179.50	-4	1,023	-0.39%
2019/07/31	200	182.46	18	181.78	183.50	182	1,025	17.76%	大買/鉅額交易
2019/07/30	6	179.67	38	179.00	180.50	-32	1,020	-3.13%
2019/07/29	1	176.50	4	176.13	177.00	-3	1,015	-0.30%
2019/07/25	6	171.58	0	0.00	172.00	6	1,024	0.59%
2019/07/24	8	173.56	0	0.00	173.00	8	1,016	0.79%
2019/07/23	15	177.23	4	174.50	175.00	11	1,029	1.07%
2019/07/22	2	177.00	14	178.57	175.50	-12	1,026	-1.17%
2019/07/19	4	180.00	0	0.00	180.00	4	1,022	0.39%
2019/07/18	21	180.93	4	180.50	179.50	17	1,029	1.65%
2019/07/17	23	183.52	26	182.88	182.00	-3	1,021	-0.29%
2019/07/16	6	190.00	10	189.35	188.50	-4	1,006	-0.40%
2019/07/15	5	190.40	18	190.75	191.00	-13	1,003	-1.29%
2019/07/12	6	198.17	0	0.00	199.00	6	990	0.61%
2019/07/11	34	198.56	4	198.50	198.50	30	991	3.02%
2019/07/10	0	0.00	1	195.50	195.50	-1	971	-0.10%
2019/07/09	6	196.75	3	196.83	196.50	3	970	0.31%
2019/07/08	11	196.55	6	196.83	195.50	5	970	0.52%
2019/07/05	30	195.53	0	0.00	198.00	30	969	3.09%
2019/07/04	10	191.85	38	191.29	193.00	-28	956	-2.93%
2019/07/03	15	187.10	156	186.79	186.00	-141	939	-15.00%	大賣/鉅額交易
2019/07/02	15	191.40	7	189.14	187.00	8	930	0.86%
2019/07/01	1	195.50	13	198.81	197.00	-12	905	-1.33%
2019/06/28	13	196.96	3	196.67	198.00	10	904	1.11%
2019/06/27	12	196.71	8	198.25	196.00	4	917	0.44%
2019/06/26	8	195.31	28	192.89	197.00	-20	911	-2.19%
2019/06/25	12	190.50	6	191.75	190.50	6	896	0.67%
2019/06/24	12	191.46	8	191.75	190.50	4	900	0.44%
2019/06/21	9	193.44	28	191.88	191.00	-19	898	-2.11%
2019/06/20	8	186.63	14	188.07	188.00	-6	872	-0.69%
2019/06/19	12	187.50	18	188.50	188.00	-6	874	-0.69%
2019/06/18	14	190.29	18	189.83	187.00	-4	878	-0.46%
2019/06/17	19	181.74	13	182.31	184.00	6	831	0.72%
2019/06/14	8	174.50	45	174.92	175.50	-37	809	-4.57%
2019/06/13	2	174.50	3	176.50	174.50	-1	817	-0.12%
2019/06/12	4	176.00	4	174.88	175.50	0	825	0.00%
2019/06/11	5	170.20	5	173.10	174.50	0	847	0.00%
2019/06/10	3	173.17	13	173.62	173.50	-10	853	-1.17%
2019/06/06	26	174.04	5	174.30	174.50	21	867	2.42%
2019/06/05	32	172.03	5	172.70	171.00	27	863	3.13%
2019/06/03	5	175.00	1	178.50	174.00	4	860	0.46%
2019/05/31	19	174.97	8	177.44	178.50	11	861	1.28%
2019/05/30	18	180.19	24	179.58	179.00	-6	846	-0.71%
2019/05/29	18	181.64	37	179.14	178.00	-19	841	-2.26%
2019/05/28	4	173.88	27	172.61	173.50	-23	810	-2.84%
2019/05/27	5	169.60	7	169.36	171.00	-2	774	-0.26%
2019/05/24	0	0.00	3	169.17	168.00	-3	779	-0.38%
2019/05/23	34	170.49	6	168.67	169.50	28	779	3.59%
2019/05/22	3	172.83	16	172.53	172.00	-13	784	-1.66%
2019/05/21	0	0.00	16	169.13	169.50	-16	768	-2.08%
2019/05/20	32	167.38	1	167.00	167.00	31	749	4.14%
2019/05/17	11	165.45	8	165.69	165.50	3	742	0.40%
2019/05/16	3	164.00	1	164.00	163.00	2	733	0.27%
2019/05/15	19	163.13	10	163.30	164.00	9	740	1.21%
2019/05/14	67	157.81	3	157.50	160.50	64	751	8.52%
2019/05/13	15	158.17	7	158.85	155.50	8	744	1.07%
2019/05/10	0	0.00	7	164.79	165.00	-7	728	-0.96%
2019/05/09	9	164.11	7	164.64	163.50	2	721	0.28%
2019/05/08	11	164.00	7	164.36	164.00	4	714	0.56%
2019/05/07	0	0.00	25	166.10	166.50	-25	710	-3.52%
2019/05/06	0	0.00	63	164.56	163.50	-63	703	-8.96%
2019/05/03	4	168.38	2	169.00	168.50	2	693	0.29%
2019/05/02	8	167.50	11	168.36	169.00	-3	689	-0.44%
2019/04/30	6	164.42	0	0.00	166.00	6	672	0.89%
2019/04/29	0	0.00	15	166.23	166.50	-15	667	-2.25%
2019/04/26	1	161.50	6	163.67	164.00	-5	654	-0.76%
2019/04/25	0	0.00	5	163.90	161.50	-5	660	-0.76%
2019/04/24	5	164.40	4	164.38	164.00	1	671	0.15%
2019/04/23	0	0.00	13	161.62	161.50	-13	694	-1.87%
2019/04/22	0	0.00	5	161.30	161.00	-5	716	-0.70%
2019/04/19	2	161.25	0	0.00	161.00	2	727	0.27%
2019/04/18	1	161.50	6	163.33	161.50	-5	741	-0.67%
2019/04/17	19	163.71	4	161.75	163.00	15	752	1.99%
2019/04/16	2	161.00	1	161.00	161.00	1	751	0.14%
2019/04/15	1	160.50	6	161.25	160.50	-5	767	-0.65%
2019/04/12	2	161.75	11	161.00	161.50	-9	788	-1.14%
2019/04/11	5	161.30	2	161.25	160.50	3	800	0.37%
2019/04/10	3	160.83	105	160.58	161.00	-102	806	-12.64%	大賣/鉅額交易
2019/04/09	0	0.00	100	160.80	160.50	-100	834	-11.99%
2019/04/08	0	0.00	3	161.00	161.50	-3	876	-0.34%
2019/04/02	1	159.00	3	159.67	160.00	-2	948	-0.21%
2019/04/01	3	159.33	9	160.89	158.50	-6	964	-0.62%
2019/03/29	7	165.14	29	165.57	163.00	-22	986	-2.23%
2019/03/28	23	164.98	71	164.87	165.00	-48	1,018	-4.71%
2019/03/27	169	163.89	20	163.50	165.50	149	1,062	14.02%	大買/鉅額交易
2019/03/26	2	162.25	10	163.00	162.50	-8	1,082	-0.74%
2019/03/25	53	161.52	19	162.26	161.50	34	1,091	3.12%
2019/03/22	0	0.00	1	164.00	164.00	-1	1,086	-0.09%
2019/03/21	2	165.50	22	164.57	166.00	-20	1,085	-1.84%
2019/03/20	17	163.32	34	164.00	164.00	-17	1,064	-1.60%
2019/03/19	101	162.53	76	162.12	164.00	25	1,051	2.38%	大買/
2019/03/18	4	161.63	181	161.99	161.50	-177	1,034	-17.11%	大賣/鉅額交易
2019/03/15	4	164.00	3	163.67	164.50	1	1,023	0.10%
2019/03/14	27	165.15	1	165.00	162.00	26	1,010	2.57%
2019/03/13	11	161.86	2	162.25	162.00	9	981	0.92%
2019/03/12	24	159.94	1	160.00	161.00	23	964	2.39%
2019/03/11	13	155.38	1	156.50	156.50	12	944	1.27%
2019/03/08	6	156.33	2	155.50	156.00	4	938	0.43%
2019/03/07	1	156.00	2	156.75	156.00	-1	934	-0.11%
2019/03/06	4	159.13	0	0.00	159.50	4	928	0.43%
2019/03/05	4	159.25	2	160.00	159.00	2	918	0.22%
2019/03/04	100	160.46	3	161.50	161.50	97	913	10.62%
2019/02/27	5	157.20	1	160.50	160.50	4	901	0.44%
2019/02/26	2	157.75	22	159.00	157.50	-20	886	-2.26%
2019/02/25	0	0.00	4	158.13	159.00	-4	876	-0.46%
2019/02/22	0	0.00	2	155.75	156.50	-2	862	-0.23%
2019/02/21	1	157.50	1	155.00	157.50	0	855	0.00%
2019/02/20	14	154.46	2	154.00	154.00	12	837	1.43%
2019/02/19	5	153.80	5	153.50	153.50	0	830	0.00%
2019/02/18	3	152.67	1	152.00	153.00	2	826	0.24%
2019/02/15	5	154.60	0	0.00	152.00	5	822	0.61%
2019/02/14	1	156.00	0	0.00	154.50	1	813	0.12%
2019/02/13	0	0.00	5	156.00	157.00	-5	798	-0.63%
2019/02/12	0	0.00	6	152.50	152.50	-6	774	-0.77%
2019/02/11	0	0.00	2	148.75	149.50	-2	762	-0.26%
2019/01/30	6	148.00	7	147.93	148.00	-1	755	-0.13%
2019/01/29	5	148.00	0	0.00	148.50	5	751	0.67%
2019/01/28	0	0.00	1	147.50	146.50	-1	745	-0.13%
2019/01/25	0	0.00	7	148.07	147.50	-7	739	-0.95%
2019/01/24	0	0.00	3	147.83	148.50	-3	733	-0.41%
2019/01/22	1	147.00	2	148.50	146.00	-1	721	-0.14%
2019/01/21	2	148.00	3	149.50	148.50	-1	713	-0.14%
2019/01/18	102	148.43	1	149.00	149.00	101	708	14.25%	大買/鉅額交易
2019/01/17	7	149.86	2	149.25	148.00	5	699	0.71%
2019/01/16	108	145.91	5	146.00	145.00	103	682	15.08%	大買/鉅額交易
2019/01/15	37	145.95	9	147.50	148.50	28	663	4.22%
2019/01/14	16	152.38	12	152.17	150.50	4	626	0.64%
2019/01/11	19	156.16	2	155.50	156.00	17	600	2.83%
2019/01/10	10	157.50	2	157.00	157.50	8	586	1.36%
2019/01/09	29	160.14	0	0.00	160.50	29	567	5.11%
2019/01/08	2	159.75	0	0.00	160.00	2	548	0.36%
2019/01/07	0	0.00	5	162.30	161.50	-5	535	-0.93%
2019/01/04	10	157.95	5	157.00	162.50	5	514	0.97%
2019/01/03	2	159.00	1	159.00	159.00	1	488	0.20%
2019/01/02	4	159.50	0	0.00	157.00	4	467	0.86%
2018/12/28	21	160.05	12	158.00	159.50	9	454	1.98%
2018/12/27	23	159.98	81	157.34	159.50	-58	421	-13.77%
2018/12/26	7	162.43	1	163.50	158.00	6	371	1.62%
2018/12/25	4	165.50	8	164.69	165.00	-4	337	-1.19%
2018/12/24	7	171.57	2	171.25	171.50	5	291	1.72%
2018/12/22	7	171.07	23	171.00	172.50	-16	263	-6.08%
2018/12/21	10	169.50	17	166.50	171.00	-7	217	-3.22%
2018/12/20	44	167.03	1	165.50	164.50	43	159	26.93%